Quantcast

SPDR FTSE International Government Inflation-Protected Bond ETF Historical Stock Prices

(ETF)
WIP 
$52.22
*  
0.1743
0.33%
Get WIP Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading WIP now


Community Rating:
View:    WIP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.32 52.46 52.09 52.22 20,484
12/12/2018 52.21 52.46 52.09 52.22 20,484
12/11/2018 52.26 52.46 51.9 52.0457 50,774
12/10/2018 52.2 52.37 52.12 52.26 32,016
12/07/2018 52.37 52.46 52.28 52.3 22,441
12/06/2018 52.2 52.4099 52.12 52.35 23,066
12/04/2018 52.17 52.34 52.032 52.19 28,741
12/03/2018 51.82 52.08 51.82 51.93 20,185
11/30/2018 52.09 52.1 51.72 51.88 36,996
11/29/2018 52.07 52.1 51.849 51.94 26,068
11/28/2018 51.63 52.1 51.52 51.96 17,367
11/27/2018 51.83 51.86 51.58 51.61 23,379
11/26/2018 52.12 52.18 51.72 51.75 29,366
11/23/2018 52.19 52.35 52.03 52.14 31,983
11/21/2018 52.41 52.449 52.19 52.3 17,920
11/20/2018 52.36 52.44 52.0401 52.0809 25,429
11/19/2018 52.62 52.82 52.5659 52.68 9,971
11/16/2018 52.6143 52.71 52.4901 52.71 10,339
11/15/2018 52.22 52.3699 52.12 52.32 17,860
11/14/2018 52.12 52.24 52.03 52.1 29,956
11/13/2018 52.26 52.26 51.9723 52 22,356
11/12/2018 52.42 52.66 52.04 52.2 24,680
11/09/2018 52.41 52.61 52.28 52.42 37,308
11/08/2018 52.79 52.94 52.21 52.27 83,142
11/07/2018 52.94 53.03 52.8016 53.02 18,070
11/06/2018 52.7 52.93 52.61 52.71 33,070
11/05/2018 52.65 52.88 52.65 52.88 21,141
11/02/2018 52.53 52.71 52.51 52.64 11,689
11/01/2018 52.41 52.74 52.2821 52.68 23,416
10/31/2018 52.4 52.49 52.06 52.23 20,572
10/30/2018 52.65 52.85 52.4801 52.55 20,093
10/29/2018 52.82 52.94 52.585 52.75 49,936
10/26/2018 52.53 52.81 52.53 52.81 14,378
10/25/2018 52.49 52.61 52.38 52.49 12,601
10/24/2018 52.62 52.81 52.305 52.33 70,826
10/23/2018 52.73 52.9706 52.72 52.74 18,117
10/22/2018 52.81 52.98 52.645 52.74 19,820
10/19/2018 52.91 53.026 52.65 52.76 33,467
10/18/2018 53.02 53.02 52.66 52.76 87,679
10/17/2018 53.14 53.34 53.03 53.03 105,773
10/16/2018 53.07 53.14 52.94 53.1 20,589
10/15/2018 52.61 52.82 52.61 52.73 27,909
10/12/2018 52.48 52.54 52.34 52.4 31,023
10/11/2018 52.35 52.57 52.28 52.56 24,263
10/10/2018 52.46 52.46 52.22 52.22 44,586
10/09/2018 52.24 52.41 52.08 52.41 34,019
10/08/2018 52.07 52.25 51.95 52.25 27,591
10/05/2018 52.09 52.13 51.77 51.97 15,728
10/04/2018 52.34 52.34 51.84 51.84 60,720
10/03/2018 52.56 52.76 52.1 52.31 59,153
10/02/2018 52.41 52.6998 52.41 52.51 13,974
10/01/2018 52.5 52.6 52.44 52.48 21,590
09/28/2018 52.65 52.8 52.5 52.62 16,534
09/27/2018 52.69 52.9948 52.69 52.75 27,186
09/26/2018 52.66 53.21 52.66 53.09 75,133
09/25/2018 52.55 52.72 52.5 52.7 26,559
09/24/2018 52.8 52.94 52.6 52.6 14,640
09/21/2018 52.58 52.8 52.56 52.8 46,328
09/20/2018 52.56 52.84 52.52 52.8399 15,483
09/19/2018 52.26 52.29 52.2 52.22 13,440
09/18/2018 52.4 52.4 52.11 52.11 14,151
09/17/2018 52.3 52.43 52.14 52.3 40,870
09/14/2018 52.24 52.28 52 52.14 26,284
09/13/2018 52.39 52.45 52.25 52.34 47,006
09/12/2018 51.92 52.06 51.79 52 88,757
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WIP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio