Quantcast

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

(ETF)
WIP 
$52.11
*  
0.19
0.36%
Get WIP Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 52.26 52.40 52.11 52.11 14,145
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
09/11/2018 51.78 51.84 51.7 51.72 30,750
09/10/2018 52.05 52.06 51.76 51.83 454,137
09/07/2018 51.87 51.97 51.84 51.9 11,732
09/06/2018 51.82 51.95 51.795 51.95 17,225
09/05/2018 51.71 51.759 51.62 51.73 39,339
09/04/2018 51.86 51.87 51.6822 51.71 21,605
08/31/2018 52 52.4698 52 52.41 25,062
08/30/2018 52.48 52.5 52.2643 52.34 13,589
08/29/2018 52.61 52.7835 52.5622 52.74 15,685
08/28/2018 52.91 53.03 52.69 52.69 39,352
08/27/2018 52.84 53.01 52.84 52.9565 11,575
08/24/2018 52.83 52.83 52.71 52.73 8,095
08/23/2018 52.94 52.95 52.4753 52.53 81,835
08/22/2018 53.15 53.18 52.91 53.09 25,333
08/21/2018 52.9 53.05 52.8 52.93 51,685
08/20/2018 52.7 52.76 52.5 52.75 50,928
08/17/2018 52.49 52.7 52.4267 52.55 36,096
08/16/2018 52.47 52.7421 52.29 52.39 58,227
08/15/2018 52.18 52.35 52.12 52.26 91,402
08/14/2018 52.37 52.4984 52.19 52.32 522,532
08/13/2018 52.28 52.33 51.93 52.09 517,733
08/10/2018 52.45 52.7412 52.3 52.45 727,140
08/09/2018 53.65 53.65 53.22 53.22 420,858
08/08/2018 53.92 53.92 53.66 53.68 107,266
08/07/2018 54.12 54.12 53.76 53.9 16,724
08/06/2018 54.09 54.09 53.9 53.92 28,757
08/03/2018 53.8 54.21 53.8 54.18 52,311
08/02/2018 53.86 53.99 53.66 53.83 24,022
08/01/2018 54.35 54.35 54.15 54.25 16,481
07/31/2018 54.6 54.815 54.5634 54.645 113,019
07/30/2018 54.58 54.72 54.51 54.58 43,426
07/27/2018 54.64 54.7 54.521 54.55 9,824
07/26/2018 54.61 54.69 54.32 54.37 37,505
07/25/2018 54.75 54.95 54.63 54.91 15,600
07/24/2018 54.52 54.55 54.4 54.41 21,192
07/23/2018 54.53 54.66 54.285 54.51 25,654
07/20/2018 54.73 54.75 54.46 54.55 46,060
07/19/2018 54.05 54.32 54.05 54.19 28,131
07/18/2018 54.23 54.4007 54.1861 54.34 15,115
07/17/2018 54.48 54.6099 54.36 54.37 15,461
07/16/2018 54.52 54.65 54.481 54.53 18,858
07/13/2018 54.26 54.5 54.26 54.44 15,266
07/12/2018 54.45 54.537 54.31 54.4 21,025
07/11/2018 54.6 54.74 54.28 54.31 32,222
07/10/2018 54.55 54.8413 54.55 54.815 30,548
07/09/2018 54.88 54.89 54.685 54.7428 17,947
07/06/2018 54.69 54.79 54.53 54.75 20,568
07/05/2018 54.42 54.49 54.31 54.3703 34,995
07/03/2018 54.13 54.3999 54.13 54.37 16,627
07/02/2018 53.97 54.065 53.78 53.86 134,189
06/29/2018 54.29 54.529 54.18 54.24 43,477
06/28/2018 54.02 54.15 53.875 53.97 60,008
06/27/2018 54.43 54.43 53.89 53.91 39,532
06/26/2018 54.59 54.59 54.3001 54.34 20,493
06/25/2018 54.61 54.61 54.4 54.45 20,418
06/22/2018 54.7 54.7 54.42 54.44 19,120
06/21/2018 54.35 54.39 54.14 54.25 26,326
06/20/2018 54.28 54.31 54.2 54.2049 18,405
06/19/2018 54.31 54.41 54.2 54.2 48,445
06/18/2018 54.4 54.464 54.2596 54.33 25,829
*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