Dark

WIP
State Street SPDR FTSE International Government Inflation-Protected Bond ETF
stock NYSE ETF

Market Open

Aug 11, 2026 1:31:11 PM EDT

39.44USD0.000%(0.00)22,438

39.20Bid 39.47Ask 0.27Spread

Pre-market

0.00USD-100.000%(-39.63)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

39.42USD-0.038%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	39.4700	39.4700	39.440000	39.4400	+0.051%	22,438	0.000%
2026-08-10	39.6200	39.6200	39.330000	39.4200	-0.530%	37,305	+0.051%
2026-08-07	39.5400	39.7251	39.470100	39.6300	+0.737%	48,680	-0.479%
2026-08-06	39.4500	39.4500	39.250600	39.3400	-0.304%	40,385	+0.254%
2026-08-05	39.4100	39.4600	39.330000	39.4600	+0.441%	27,512	-0.051%
2026-08-04	39.1700	39.3200	39.117300	39.2867	+0.658%	34,993	+0.390%
2026-08-03	39.1200	39.1900	39.000000	39.0300	-0.939%	40,226	+1.050%
2026-07-31	39.2600	39.4000	39.000000	39.4000	+0.459%	70,034	+0.102%
2026-07-30	39.1300	39.3241	39.050000	39.2200	+0.849%	30,447	+0.561%
2026-07-29	38.8500	39.0700	38.660100	38.8900	+0.014%	34,469	+1.414%
2026-07-28	38.8300	39.0000	38.750000	38.8846	-0.168%	18,576	+1.428%
2026-07-27	38.9400	38.9500	38.750000	38.9500	+0.464%	25,746	+1.258%
2026-07-24	38.8600	38.9000	38.600000	38.7700	+0.336%	27,719	+1.728%
2026-07-23	38.8800	38.8800	38.620000	38.6400	-0.770%	42,097	+2.070%
2026-07-22	39.0400	39.0400	38.880000	38.9400	-0.191%	22,373	+1.284%
2026-07-21	39.0800	39.1800	38.950000	39.0146	-0.065%	45,994	+1.090%
2026-07-20	39.0100	39.1100	38.960000	39.0400	+0.026%	26,990	+1.025%
2026-07-17	39.0700	39.1438	39.010000	39.0300	0.000%	27,379	+1.050%
2026-07-16	39.1800	39.4200	39.010100	39.0300	-0.586%	32,673	+1.050%
2026-07-15	39.1700	39.3688	39.070000	39.2600	+0.384%	51,389	+0.458%
2026-07-14	39.1500	39.2240	38.965000	39.1100	+0.721%	44,711	+0.844%
2026-07-13	39.1800	39.1800	38.782500	38.8300	-0.614%	40,886	+1.571%
2026-07-10	39.2300	39.2300	38.935000	39.0700	+0.463%	40,680	+0.947%
2026-07-09	38.8500	38.9910	38.780000	38.8900	+0.155%	26,299	+1.414%
2026-07-08	38.8900	38.8900	38.610000	38.8300	-0.257%	90,308	+1.571%
2026-07-07	39.0000	39.0690	38.730000	38.9300	-0.765%	509,706	+1.310%
2026-07-06	39.0200	39.2300	38.990000	39.2300	+0.693%	44,392	+0.535%
2026-07-02	39.2900	39.7000	38.930000	38.9600	+0.077%	81,426	+1.232%
2026-07-01	39.0000	39.1900	38.790000	38.9300	-1.168%	145,891	+1.310%
2026-06-30	39.4000	39.4400	39.260000	39.3900	+0.204%	29,959	+0.127%
2026-06-29	39.2600	39.4699	39.240000	39.3100	+0.076%	17,733	+0.331%
2026-06-26	39.3400	39.4900	39.280000	39.2800	-0.076%	16,497	+0.407%
2026-06-25	39.2300	39.4799	39.200000	39.3100	+0.255%	43,273	+0.331%
2026-06-24	39.5900	39.5900	39.170000	39.2100	-0.127%	31,568	+0.587%
2026-06-23	39.5500	39.5500	39.180000	39.2600	-0.557%	33,070	+0.458%
2026-06-22	39.5000	39.6800	39.410000	39.4800	-0.303%	91,077	-0.101%
2026-06-18	39.7500	40.1100	39.540000	39.6000	-0.826%	50,140	-0.404%
2026-06-17	40.1600	40.6499	39.730000	39.9300	-0.795%	63,796	-1.227%
2026-06-16	40.2300	40.3000	40.070000	40.2500	+0.324%	67,560	-2.012%
2026-06-15	40.3500	40.3500	40.030000	40.1200	+0.250%	62,146	-1.695%
2026-06-12	39.7700	40.6330	39.660000	40.0200	+0.477%	33,553	-1.449%
2026-06-11	39.5800	39.8300	39.445000	39.8300	+0.708%	1,502,419	-0.979%
2026-06-10	39.9200	39.9200	39.400000	39.5500	-0.328%	52,469	-0.278%
2026-06-09	39.7100	39.9500	39.465000	39.6800	+0.303%	100,171	-0.605%
2026-06-08	39.7200	40.0800	39.400000	39.5600	-0.328%	54,656	-0.303%
2026-06-05	40.0000	40.0000	39.510100	39.6900	-1.146%	75,607	-0.630%
2026-06-04	40.1600	40.1890	40.020000	40.1500	+0.250%	43,627	-1.768%
2026-06-03	40.1500	40.2099	39.950000	40.0500	-0.719%	216,710	-1.523%
2026-06-02	40.2200	40.4299	40.160000	40.3400	+0.224%	26,319	-2.231%
2026-06-01	40.1700	40.3050	40.060000	40.2500	-1.081%	185,038	-2.012%
2026-05-29	40.8100	40.8699	40.570000	40.6900	-0.318%	91,353	-3.072%
2026-05-28	40.4900	40.8200	40.332000	40.8200	+1.090%	35,703	-3.381%
2026-05-27	40.4500	40.6299	40.379900	40.3800	-0.346%	62,477	-2.328%
2026-05-26	40.4300	40.9800	40.350000	40.5200	+0.546%	55,564	-2.665%
2026-05-22	40.2500	40.3800	40.060000	40.3000	+0.277%	39,379	-2.134%
2026-05-21	40.1000	40.2500	39.930000	40.1886	+0.221%	62,309	-1.863%
2026-05-20	39.9700	40.2599	39.780000	40.1000	+1.008%	44,097	-1.646%
2026-05-19	39.9200	41.0000	39.604700	39.7000	-0.725%	31,889	-0.655%
2026-05-18	39.9900	41.6850	39.700000	39.9900	+0.705%	358,311	-1.375%
2026-05-15	40.1200	41.1780	39.630000	39.7100	-1.611%	85,688	-0.680%
2026-05-14	40.5800	40.6000	40.070000	40.3600	-0.370%	45,096	-2.279%
2026-05-13	40.3500	40.5200	40.300000	40.5100	+0.148%	137,622	-2.641%
2026-05-12	40.3700	40.5650	40.310000	40.4500	-0.497%	408,362	-2.497%
2026-05-11	40.6700	40.8647	40.570000	40.6521	-0.216%	209,049	-2.982%
2026-05-08	40.8000	40.8800	40.530000	40.7400	+0.518%	533,031	-3.191%
2026-05-07	40.7700	41.2500	40.410000	40.5300	-0.099%	104,570	-2.689%
2026-05-06	40.7100	40.7600	40.505000	40.5700	+0.520%	53,435	-2.785%
2026-05-05	40.2100	40.4500	40.170000	40.3600	+0.498%	259,973	-2.279%
2026-05-04	40.3800	40.5000	40.060000	40.1600	-0.888%	95,055	-1.793%
2026-05-01	40.4600	40.6600	40.370000	40.5200	-0.246%	112,295	-2.665%
2026-04-30	40.5100	40.7094	40.400000	40.6200	+0.995%	76,539	-2.905%
2026-04-29	40.3900	40.5300	40.220000	40.2200	-0.569%	76,462	-1.939%
2026-04-28	40.6200	40.9700	40.450000	40.4500	-0.394%	23,452	-2.497%
2026-04-27	40.7800	40.8400	40.530000	40.6100	-0.270%	84,139	-2.881%
2026-04-24	40.7400	40.8400	40.520000	40.7200	+0.197%	190,012	-3.143%
2026-04-23	40.4600	40.8799	40.390000	40.6400	-0.294%	31,280	-2.953%
2026-04-22	40.7400	40.8400	40.590000	40.7600	+0.444%	40,961	-3.238%
2026-04-21	40.8000	41.0300	40.530000	40.5800	-0.710%	122,441	-2.809%
2026-04-20	40.8200	40.9200	40.666900	40.8700	+0.122%	34,040	-3.499%
2026-04-17	41.0100	41.1000	40.720000	40.8200	+0.443%	41,333	-3.381%
2026-04-16	40.8000	40.9600	40.530000	40.6400	-0.611%	234,635	-2.953%
2026-04-15	40.7600	40.8900	40.710000	40.8900	+0.270%	42,478	-3.546%
2026-04-14	40.3900	40.8057	40.390000	40.7800	+0.592%	47,398	-3.286%
2026-04-13	40.1800	40.5400	40.180000	40.5400	+0.297%	42,937	-2.713%
2026-04-10	40.2900	40.5100	40.190000	40.4200	-0.173%	677,555	-2.425%
2026-04-09	40.2600	40.5500	40.120000	40.4900	+0.272%	79,226	-2.593%
2026-04-08	40.4500	40.5000	40.160000	40.3800	+1.457%	33,883	-2.328%
2026-04-07	39.5600	39.8100	39.440100	39.8000	+0.404%	39,423	-0.905%
2026-04-06	39.5700	39.7600	39.480000	39.6400	+0.691%	190,789	-0.505%
2026-04-02	39.2900	39.9899	39.260000	39.3680	-0.961%	250,804	+0.183%
2026-04-01	39.5600	39.7900	39.290000	39.7500	+0.379%	158,659	-0.780%
2026-03-31	39.3900	40.6700	39.220000	39.6000	+1.591%	100,637	-0.404%
2026-03-30	39.2400	39.3700	38.960000	38.9800	-0.332%	34,828	+1.180%
2026-03-27	39.3300	39.3400	39.030000	39.1100	-0.128%	39,004	+0.844%
2026-03-26	39.7000	39.7199	39.150000	39.1600	-1.111%	75,355	+0.715%
2026-03-25	39.7700	39.8100	39.337800	39.6000	+0.610%	36,101	-0.404%
2026-03-24	39.3700	39.6500	39.260000	39.3600	-0.329%	70,128	+0.203%
2026-03-23	39.3400	39.8200	39.220000	39.4900	+0.868%	64,941	-0.127%
2026-03-20	39.5800	39.7800	39.060000	39.1500	-1.584%	66,324	+0.741%
2026-03-19	39.7000	39.8800	39.285000	39.7800	+0.632%	72,892	-0.855%
2026-03-18	40.2000	40.2900	39.520000	39.5300	-1.298%	61,972	-0.228%
2026-03-17	39.9700	40.0800	39.720000	40.0500	+0.907%	90,971	-1.523%
2026-03-16	39.3800	39.8700	39.360000	39.6900	+1.250%	173,881	-0.630%
2026-03-13	39.6500	40.2600	39.200000	39.2000	-1.359%	184,654	+0.612%
2026-03-12	39.9500	40.4000	39.710000	39.7400	-0.997%	110,318	-0.755%
2026-03-11	40.4700	40.4700	40.040000	40.1400	-0.570%	85,971	-1.744%
2026-03-10	40.4000	40.5900	40.280000	40.3700	+0.248%	72,703	-2.304%
2026-03-09	40.1800	40.4457	39.870000	40.2700	+0.050%	77,998	-2.061%
2026-03-06	39.9000	40.2500	39.840000	40.2500	+0.374%	1,555,605	-2.012%
2026-03-05	40.4100	40.5650	39.960000	40.1000	-0.939%	107,430	-1.646%
2026-03-04	40.3200	40.6200	40.280000	40.4800	+0.546%	72,862	-2.569%
2026-03-03	40.2300	40.3200	39.770000	40.2600	-1.105%	154,586	-2.037%
2026-03-02	41.0800	41.0800	40.560000	40.7100	-1.333%	157,419	-3.120%
2026-02-27	41.1200	41.3000	41.000000	41.2600	+0.389%	48,117	-4.411%
2026-02-26	41.2000	41.3200	41.010000	41.1000	-0.170%	73,911	-4.039%
2026-02-25	41.0500	41.2000	40.947800	41.1700	+0.366%	68,886	-4.202%
2026-02-24	40.9200	41.0866	40.910000	41.0200	+0.171%	65,325	-3.852%
2026-02-23	40.9600	41.1100	40.950000	40.9500	0.000%	55,895	-3.687%
2026-02-20	40.9800	41.1450	40.710000	40.9500	+0.368%	64,991	-3.687%
2026-02-19	41.0800	41.0800	40.700000	40.8000	-0.196%	63,767	-3.333%
2026-02-18	41.1200	41.2700	40.820000	40.8800	-0.825%	111,013	-3.523%
2026-02-17	41.0100	41.2200	40.900000	41.2200	0.000%	158,557	-4.318%
2026-02-13	41.1000	41.2299	41.050000	41.2200	+0.512%	64,533	-4.318%
2026-02-12	41.2000	41.2200	41.010000	41.0100	0.000%	71,000	-3.828%
2026-02-11	41.4900	41.4900	40.910100	41.0100	+0.098%	123,106	-3.828%
2026-02-10	41.0400	41.2300	40.953500	40.9700	+0.073%	64,676	-3.734%
2026-02-09	40.8000	41.0100	40.730000	40.9400	+0.540%	97,275	-3.664%
2026-02-06	40.4700	40.7600	40.470000	40.7200	+0.892%	46,523	-3.143%
2026-02-05	40.5700	40.5800	40.360000	40.3600	-0.567%	91,149	-2.279%
2026-02-04	40.7000	40.7999	40.550000	40.5900	-0.442%	73,170	-2.833%
2026-02-03	40.9800	40.9800	40.690000	40.7700	+0.295%	158,341	-3.262%
2026-02-02	40.5900	40.7097	40.520000	40.6500	-0.123%	137,456	-2.977%
2026-01-30	41.1700	41.1700	40.680000	40.7000	-1.142%	113,028	-3.096%
2026-01-29	41.1700	41.2499	41.000000	41.1700	+0.243%	78,317	-4.202%
2026-01-28	41.0000	41.1150	40.890000	41.0700	-0.073%	71,316	-3.969%
2026-01-27	40.8900	41.2000	40.812400	41.1000	+1.107%	210,583	-4.039%
2026-01-26	40.8000	40.8500	40.610000	40.6500	+0.420%	80,673	-2.977%
2026-01-23	40.5700	40.5700	40.270000	40.4800	+0.447%	120,667	-2.569%
2026-01-22	40.0500	40.3300	40.050000	40.3000	+0.574%	66,971	-2.134%
2026-01-21	40.2500	40.2500	40.010000	40.0700	+0.351%	194,955	-1.572%
2026-01-20	39.8600	40.1300	39.860000	39.9300	0.000%	133,558	-1.227%
2026-01-16	40.0000	40.0000	39.750000	39.9300	-0.050%	29,053	-1.227%
2026-01-15	39.8600	39.9600	39.719400	39.9500	+0.251%	56,810	-1.277%
2026-01-14	39.9600	39.9699	39.830000	39.8500	+0.100%	47,161	-1.029%
2026-01-13	39.9800	39.9800	39.810000	39.8100	-0.276%	48,749	-0.929%
2026-01-12	39.8200	39.9750	39.820000	39.9200	+0.504%	73,411	-1.202%
2026-01-09	39.6500	39.7500	39.580000	39.7200	-0.050%	147,945	-0.705%
2026-01-08	39.6100	39.7400	39.500000	39.7400	+0.430%	26,084	-0.755%
2026-01-07	39.5800	39.6500	39.396000	39.5700	+0.203%	52,313	-0.329%
2026-01-06	39.4700	39.5499	39.340000	39.4900	+0.203%	47,202	-0.127%
2026-01-05	39.2300	39.4600	39.210000	39.4100	+0.254%	89,093	+0.076%
2026-01-02	39.3500	39.4099	39.180000	39.3100	-0.203%	24,021	+0.331%
2025-12-31	39.2700	39.3900	39.200800	39.3900	-0.025%	13,927	+0.127%
2025-12-30	39.2700	39.4100	39.260100	39.4000	+0.433%	36,365	+0.102%
2025-12-29	39.3000	39.3500	39.140100	39.2300	-0.583%	23,466	+0.535%
2025-12-26	39.3700	39.5000	39.000000	39.4600	+0.152%	11,964	-0.051%
2025-12-24	39.3100	39.4800	39.310000	39.4000	+0.178%	22,465	+0.102%
2025-12-23	39.1100	39.3300	38.990000	39.3300	+0.820%	34,209	+0.280%
2025-12-22	39.0300	39.1300	38.930000	39.0100	+0.386%	61,099	+1.102%
2025-12-19	39.1800	39.1800	38.860000	38.8600	-0.817%	20,317	+1.493%
2025-12-18	39.1500	39.1800	38.900000	39.1800	-0.008%	45,042	+0.664%
2025-12-17	39.2200	39.4199	39.150600	39.1831	-0.272%	22,964	+0.656%
2025-12-16	39.5700	39.5700	39.270100	39.2900	+0.204%	40,930	+0.382%
2025-12-15	39.3500	39.4799	39.210000	39.2100	-0.325%	65,265	+0.587%
2025-12-12	39.4800	39.4900	39.105000	39.3377	-0.360%	35,944	+0.260%
2025-12-11	39.3900	39.5900	39.220100	39.4800	+0.305%	65,594	-0.101%
2025-12-10	39.2000	39.3600	39.040000	39.3600	+0.511%	36,779	+0.203%
2025-12-09	39.1100	39.2000	38.650000	39.1600	+0.153%	41,808	+0.715%
2025-12-08	39.4000	39.4000	39.050100	39.1000	-0.484%	32,113	+0.870%
2025-12-05	39.4600	39.4600	39.120100	39.2900	-0.076%	29,117	+0.382%
2025-12-04	39.4300	39.5100	39.210100	39.3200	-0.076%	37,283	+0.305%
2025-12-03	39.0700	39.3500	39.070000	39.3500	+0.768%	18,361	+0.229%
2025-12-02	39.0400	39.0500	38.850000	39.0500	+0.411%	11,343	+0.999%
2025-12-01	38.8700	39.2200	38.870000	38.8900	-0.410%	34,258	+1.414%
2025-11-28	39.2100	39.2300	39.028700	39.0500	-0.204%	8,835	+0.999%
2025-11-26	38.9000	39.1300	38.729400	39.1300	+0.929%	119,417	+0.792%
2025-11-25	38.7000	38.8000	38.670000	38.7700	+0.310%	47,724	+1.728%
2025-11-24	38.5100	38.7000	38.510000	38.6500	+0.311%	65,107	+2.044%
2025-11-21	38.6900	38.6900	38.500000	38.5300	-0.516%	45,630	+2.362%
2025-11-20	38.8700	38.8700	38.520000	38.7300	-0.155%	12,503	+1.833%
2025-11-19	38.8300	38.8700	38.610000	38.7900	-0.206%	48,423	+1.676%
2025-11-18	38.9100	39.0000	38.806600	38.8700	-0.103%	42,187	+1.466%
2025-11-17	38.8300	39.0200	38.800000	38.9100	+0.026%	21,382	+1.362%
2025-11-14	39.1400	39.2600	38.860100	38.9000	-0.763%	108,744	+1.388%
2025-11-13	39.1300	39.3798	39.130000	39.1990	-0.003%	18,060	+0.615%
2025-11-12	39.1100	39.2000	39.070000	39.2000	+0.230%	20,437	+0.612%
2025-11-11	39.1300	39.2300	39.050400	39.1100	+0.256%	11,740	+0.844%
2025-11-10	38.9500	39.0200	38.790200	39.0100	+0.541%	29,126	+1.102%
2025-11-07	38.6400	38.8599	38.640000	38.8000	+0.207%	18,768	+1.649%
2025-11-06	38.7500	38.9000	38.650000	38.7200	+0.181%	33,953	+1.860%
2025-11-05	38.6200	38.8300	38.400000	38.6500	+0.259%	32,553	+2.044%
2025-11-04	38.7500	38.8199	38.546500	38.5500	-0.593%	12,808	+2.309%
2025-11-03	38.9200	39.0931	38.660000	38.7800	-0.691%	103,687	+1.702%
2025-10-31	39.1500	39.2600	39.030000	39.0500	-0.153%	15,478	+0.999%
2025-10-30	39.1300	39.3000	39.062400	39.1100	-0.204%	24,017	+0.844%
2025-10-29	39.3800	39.5800	39.140000	39.1900	-0.255%	63,143	+0.638%
2025-10-28	39.3800	39.5199	39.270000	39.2900	-0.267%	146,105	+0.382%
2025-10-27	39.5000	39.5899	39.261800	39.3950	-0.493%	243,528	+0.114%
2025-10-24	39.4800	39.5900	39.420000	39.5900	+0.101%	196,407	-0.379%
2025-10-23	39.4800	39.5600	39.420100	39.5500	+0.253%	22,720	-0.278%
2025-10-22	39.3900	39.4800	39.340000	39.4500	+0.101%	20,489	-0.025%
2025-10-21	39.4400	39.4400	39.370000	39.4100	-0.253%	22,667	+0.076%
2025-10-20	39.4100	39.5600	39.410000	39.5100	+0.305%	14,831	-0.177%
2025-10-17	39.3800	39.5799	39.360000	39.3900	-0.354%	12,559	+0.127%
2025-10-16	39.2700	39.5300	39.270000	39.5300	+0.842%	26,894	-0.228%
2025-10-15	39.1800	39.3400	39.090000	39.2000	+0.358%	21,564	+0.612%
2025-10-14	38.8500	39.1962	38.820000	39.0600	+0.386%	42,878	+0.973%
2025-10-13	38.9000	39.0900	38.870000	38.9100	+0.154%	7,050	+1.362%
2025-10-10	39.0500	39.0500	38.820100	38.8500	-0.180%	19,565	+1.519%
2025-10-09	39.0300	39.1100	38.820000	38.9200	-0.252%	35,493	+1.336%
2025-10-08	38.9800	39.2525	38.930000	39.0185	-0.081%	23,346	+1.080%
2025-10-07	39.2300	39.2300	38.930000	39.0500	-0.459%	12,898	+0.999%
2025-10-06	39.2100	39.2300	39.075000	39.2300	+0.179%	27,154	+0.535%
2025-10-03	39.2100	39.2200	39.080000	39.1600	+0.385%	17,259	+0.715%
2025-10-02	39.2300	39.2300	38.944900	39.0100	-0.434%	11,152	+1.102%
2025-10-01	39.1800	39.2500	39.030000	39.1800	-0.077%	27,094	+0.664%
2025-09-30	39.2600	39.3599	39.210000	39.2100	0.000%	7,644	+0.587%
2025-09-29	39.1800	39.2100	39.070000	39.2100	+0.668%	23,254	+0.587%
2025-09-26	38.9700	39.0895	38.860000	38.9500	+0.069%	30,447	+1.258%
2025-09-25	39.1000	39.1000	38.820000	38.9230	-0.580%	23,888	+1.328%
2025-09-24	39.3500	39.3500	39.050000	39.1500	-0.660%	32,162	+0.741%
2025-09-23	39.3000	39.4250	39.292100	39.4100	+0.446%	21,868	+0.076%
2025-09-22	39.2100	39.3199	39.151100	39.2350	+0.345%	15,953	+0.522%
2025-09-19	39.3400	39.3400	39.090000	39.1000	-0.408%	18,599	+0.870%
2025-09-18	39.2400	39.4280	39.230000	39.2600	-0.683%	34,093	+0.458%
2025-09-17	39.5900	39.6000	39.380000	39.5300	-0.227%	36,422	-0.228%
2025-09-16	39.4400	39.6400	39.370000	39.6200	+0.584%	22,718	-0.454%
2025-09-15	39.2900	39.3900	39.160000	39.3900	+0.485%	26,221	+0.127%
2025-09-12	39.1000	39.2599	39.100000	39.2000	-0.127%	43,053	+0.612%
2025-09-11	39.0900	39.2600	39.044800	39.2500	+0.512%	45,332	+0.484%
2025-09-10	39.0000	39.3300	38.920000	39.0500	+0.463%	29,675	+0.999%
2025-09-09	39.0500	39.0500	38.870000	38.8700	+0.026%	26,415	+1.466%
2025-09-08	39.0000	39.0000	38.840000	38.8600	+0.051%	35,809	+1.493%
2025-09-05	38.8500	38.8900	38.683000	38.8400	+0.883%	57,104	+1.545%
2025-09-04	38.6500	38.6500	38.260100	38.5000	+0.391%	63,444	+2.442%
2025-09-03	38.2100	38.9300	38.142500	38.3500	+0.393%	72,941	+2.842%
2025-09-02	38.2100	38.3396	38.130000	38.2000	-1.215%	41,923	+3.246%
2025-08-29	38.6400	38.8350	38.511700	38.6700	+0.155%	19,334	+1.991%
2025-08-28	38.6400	38.7300	38.600000	38.6100	+0.390%	10,365	+2.150%
2025-08-27	38.5000	38.6000	38.380000	38.4600	-0.130%	10,375	+2.548%
2025-08-26	38.6200	38.6200	38.499500	38.5100	+0.443%	20,319	+2.415%
2025-08-25	38.5200	38.6550	38.340000	38.3400	-0.771%	18,829	+2.869%
2025-08-22	38.2700	38.7100	38.168900	38.6380	+1.332%	30,156	+2.076%
2025-08-21	38.3500	38.3500	38.130000	38.1300	-0.548%	24,624	+3.436%
2025-08-20	38.3800	38.4100	38.265100	38.3400	+0.104%	31,840	+2.869%
2025-08-19	38.4400	38.4400	38.210000	38.3000	-0.364%	31,425	+2.977%
2025-08-18	38.5900	38.5900	38.420000	38.4400	-0.543%	26,763	+2.601%
2025-08-15	38.6400	38.7592	38.530000	38.6500	+0.207%	20,599	+2.044%
2025-08-14	38.7000	38.8300	38.536800	38.5700	-0.805%	55,629	+2.256%
2025-08-13	38.8600	38.9700	38.770000	38.8830	+0.033%	15,984	+1.433%
2025-08-12	38.6900	38.8900	38.680000	38.8700	+0.647%	15,446	+1.466%
2025-08-11	38.6200	38.6700	38.430000	38.6200	+0.182%	1,149,894	+2.123%
2025-08-08	38.6000	38.7311	38.550000	38.5500	-0.542%	69,226	+2.309%
2025-08-07	38.8000	38.8000	38.584000	38.7600	+0.103%	57,026	+1.754%
2025-08-06	38.5900	38.7600	38.480000	38.7200	+0.676%	40,763	+1.860%
2025-08-05	38.4800	38.6288	38.420000	38.4600	+0.078%	98,489	+2.548%
2025-08-04	38.6400	38.6400	38.410100	38.4300	+0.130%	40,060	+2.628%
2025-08-01	38.6900	38.6900	38.170000	38.3800	+0.340%	79,784	+2.762%
2025-07-31	38.4900	38.4900	38.199000	38.2500	+0.210%	42,288	+3.111%
2025-07-30	38.3400	38.4800	38.170000	38.1700	-0.857%	26,743	+3.327%
2025-07-29	38.5400	38.6300	38.380000	38.5000	-0.104%	36,131	+2.442%
2025-07-28	38.6800	38.6800	38.510000	38.5400	-0.823%	27,388	+2.335%
2025-07-25	38.8500	38.8600	38.720000	38.8600	-0.205%	32,700	+1.493%
2025-07-24	39.2700	39.2700	38.843531	38.9400	-0.866%	69,501	+1.284%
2025-07-23	39.0500	39.2900	39.050000	39.2800	+0.440%	47,977	+0.407%
2025-07-22	38.9700	39.1900	38.961400	39.1080	+0.277%	9,035	+0.849%
2025-07-21	38.6400	39.1400	38.640000	39.0000	+0.984%	18,765	+1.128%
2025-07-18	38.7700	38.7700	38.480000	38.6200	+0.078%	19,470	+2.123%
2025-07-17	38.5000	38.6100	38.396400	38.5900	-0.251%	22,935	+2.203%
2025-07-16	38.5600	38.7499	38.370000	38.6870	+0.277%	49,208	+1.946%
2025-07-15	38.6500	38.7100	38.490000	38.5800	-0.336%	27,269	+2.229%
2025-07-14	38.8300	38.8300	38.520000	38.7100	-0.258%	18,713	+1.886%
2025-07-11	38.8500	38.9400	38.600000	38.8100	-0.411%	46,097	+1.623%
2025-07-10	39.0700	39.3699	38.885000	38.9700	-0.332%	115,195	+1.206%
2025-07-09	39.0600	39.2100	38.950500	39.1000	+0.026%	18,859	+0.870%
2025-07-08	39.1000	39.1400	38.810000	39.0900	-0.026%	28,272	+0.895%
2025-07-07	39.3300	39.3599	39.040000	39.1000	-1.088%	42,686	+0.870%
2025-07-03	39.4700	39.8444	39.348000	39.5300	+0.355%	23,313	-0.228%
2025-07-02	39.7100	39.7100	39.240000	39.3900	-0.881%	50,231	+0.127%
2025-07-01	39.6200	39.9853	39.500000	39.7400	-0.351%	89,784	-0.755%
2025-06-30	39.6400	40.0938	39.520000	39.8800	+0.911%	59,926	-1.103%
2025-06-27	39.5500	39.7900	39.310000	39.5200	-0.478%	61,991	-0.202%
2025-06-26	39.6700	39.8686	39.490100	39.7100	+0.493%	48,845	-0.680%
2025-06-25	39.5900	39.6000	39.290000	39.5150	+0.013%	38,334	-0.190%
2025-06-24	39.3900	39.6800	39.270000	39.5100	+0.203%	18,683	-0.177%
2025-06-23	38.9500	39.4300	38.950000	39.4300	+1.103%	9,670	+0.025%
2025-06-20	38.9800	39.3800	38.980000	39.0000	+0.283%	44,693	+1.128%
2025-06-18	38.9000	39.3300	38.890000	38.8900	+0.103%	27,074	+1.414%
2025-06-17	39.2500	39.4000	38.850000	38.8500	-1.220%	52,706	+1.519%
2025-06-16	39.1800	39.4300	39.150000	39.3300	+0.357%	128,820	+0.280%
2025-06-13	39.1600	39.1900	38.820000	39.1900	-0.331%	21,223	+0.638%
2025-06-12	38.9400	39.3300	38.910000	39.3200	+0.872%	24,059	+0.305%
2025-06-11	38.5700	38.9800	38.570000	38.9800	+0.283%	25,273	+1.180%
2025-06-10	38.7700	38.8795	38.620100	38.8700	+0.387%	944,151	+1.466%
2025-06-09	38.4900	38.7300	38.470000	38.7200	+0.026%	33,967	+1.860%
2025-06-06	38.5600	38.7100	38.440000	38.7100	+0.311%	53,414	+1.886%
2025-06-05	38.8700	38.8800	38.580000	38.5900	-0.181%	33,606	+2.203%
2025-06-04	38.6700	38.7200	38.512400	38.6600	+0.390%	33,319	+2.018%
2025-06-03	38.4300	38.5900	38.380000	38.5100	-0.362%	27,784	+2.415%
2025-06-02	38.4200	38.6500	38.066000	38.6500	+0.285%	45,475	+2.044%
2025-05-30	38.4600	38.5500	38.203800	38.5400	+0.286%	30,762	+2.335%
2025-05-29	38.3800	38.6600	38.380000	38.4300	+0.339%	16,617	+2.628%
2025-05-28	38.6400	38.6400	38.300000	38.3000	-1.492%	31,531	+2.977%
2025-05-27	38.6700	38.8800	38.430000	38.8800	+0.987%	45,903	+1.440%
2025-05-23	38.2800	38.5000	38.135000	38.5000	+0.989%	29,721	+2.442%
2025-05-22	38.2700	38.2700	38.070600	38.1228	-0.045%	15,700	+3.455%
2025-05-21	38.2900	38.4300	38.140000	38.1400	-0.755%	26,586	+3.408%
2025-05-20	38.2000	38.4300	38.070000	38.4300	+0.471%	43,273	+2.628%
2025-05-19	38.0500	38.3500	38.050000	38.2500	+0.578%	26,492	+3.111%
2025-05-16	38.0800	38.2600	37.850000	38.0300	0.000%	176,886	+3.708%
2025-05-15	38.4000	38.4000	37.930000	38.0300	-0.653%	128,948	+3.708%
2025-05-14	38.4000	38.4195	38.060000	38.2800	+0.236%	36,875	+3.030%
2025-05-13	38.0400	38.4700	38.014400	38.1900	+0.978%	66,291	+3.273%
2025-05-12	38.1700	38.2075	37.690100	37.8200	-1.279%	533,940	+4.283%
2025-05-09	38.2000	38.5845	38.200000	38.3100	+0.262%	21,041	+2.950%
2025-05-08	38.7600	38.8592	38.150100	38.2100	-0.417%	47,008	+3.219%
2025-05-07	38.6700	38.8700	38.315000	38.3700	-0.673%	64,741	+2.789%
2025-05-06	38.5200	38.8600	38.288700	38.6300	+0.364%	47,069	+2.097%
2025-05-05	38.4700	38.4982	38.210500	38.4900	+0.365%	53,601	+2.468%
2025-05-02	38.3800	38.5899	38.100000	38.3500	+0.261%	25,966	+2.842%
2025-05-01	38.2600	38.5549	38.206200	38.2500	-1.188%	27,050	+3.111%
2025-04-30	38.7400	38.9900	38.570000	38.7100	-0.026%	52,804	+1.886%
2025-04-29	39.1200	39.1200	38.679200	38.7200	-0.667%	32,789	+1.860%
2025-04-28	38.7100	39.2299	38.675000	38.9800	+0.436%	30,041	+1.180%
2025-04-25	38.6000	38.8948	38.513800	38.8106	+0.546%	17,186	+1.622%
2025-04-24	38.3600	38.9550	38.360000	38.6000	+0.731%	92,289	+2.176%
2025-04-23	38.6200	38.7198	38.171200	38.3200	-0.700%	34,882	+2.923%
2025-04-22	38.5300	38.7500	38.420000	38.5900	+0.234%	70,611	+2.203%
2025-04-21	38.3900	38.9700	38.390000	38.5000	+0.654%	292,751	+2.442%
2025-04-17	38.2100	38.6600	37.934900	38.2500	+0.658%	75,353	+3.111%
2025-04-16	37.9600	38.0900	37.670000	38.0000	+0.105%	46,012	+3.789%
2025-04-15	37.8100	38.0000	37.600000	37.9600	+0.743%	37,120	+3.899%
2025-04-14	37.5300	37.9400	37.530000	37.6800	+0.536%	48,570	+4.671%
2025-04-11	37.1000	37.8200	37.100000	37.4790	-0.109%	37,923	+5.232%
2025-04-10	37.2000	37.5890	36.799400	37.5200	+1.405%	34,764	+5.117%
2025-04-09	36.6200	37.0100	35.944500	37.0000	+0.845%	147,813	+6.595%
2025-04-08	36.6900	37.8640	36.251000	36.6900	+0.164%	15,486	+7.495%
2025-04-07	37.5100	37.5100	36.630000	36.6300	-2.372%	29,591	+7.671%
2025-04-04	37.9600	38.8500	37.520000	37.5200	-2.088%	116,933	+5.117%
2025-04-03	38.3300	38.9900	38.130000	38.3200	+1.915%	68,882	+2.923%
2025-04-02	37.6000	37.6300	37.410000	37.6000	+0.293%	191,779	+4.894%
2025-04-01	37.4400	37.5535	37.270000	37.4900	-0.030%	25,335	+5.201%
2025-03-31	37.4800	37.5500	37.000000	37.5011	+0.056%	27,310	+5.170%
2025-03-28	37.6700	37.6700	37.290300	37.4800	+0.134%	12,569	+5.229%
2025-03-27	37.5500	37.6300	37.410000	37.4300	-0.213%	8,462	+5.370%
2025-03-26	37.6900	37.6900	37.400000	37.5100	-0.319%	17,762	+5.145%
2025-03-25	37.6000	37.7122	37.430000	37.6300	+0.261%	12,132	+4.810%
2025-03-24	37.6300	37.6500	37.440000	37.5321	-0.228%	36,809	+5.083%
2025-03-21	37.6600	37.8800	37.544800	37.6178	+0.154%	13,618	+4.844%
2025-03-20	38.0000	38.0100	37.559700	37.5600	-1.002%	17,196	+5.005%
2025-03-19	38.0000	38.0758	37.828400	37.9400	-0.577%	20,310	+3.954%
2025-03-18	38.1000	38.1900	38.000000	38.1600	+0.270%	40,713	+3.354%
2025-03-17	38.0000	38.2000	37.866500	38.0572	+0.974%	16,831	+3.633%
2025-03-14	37.5500	37.9800	37.550000	37.6900	0.000%	61,268	+4.643%
2025-03-13	37.5000	37.7200	37.500000	37.6900	+0.480%	33,680	+4.643%
2025-03-12	37.5700	37.9800	37.510000	37.5100	-0.478%	29,530	+5.145%
2025-03-11	37.6700	38.0000	37.670000	37.6900	+0.400%	49,917	+4.643%
2025-03-10	37.7300	37.9400	37.500000	37.5400	-0.080%	114,230	+5.061%
2025-03-07	37.7800	38.2500	37.546600	37.5700	+0.401%	101,334	+4.977%
2025-03-06	37.5100	37.7800	37.420000	37.4200	-0.532%	32,555	+5.398%
2025-03-05	37.4900	37.6999	37.372900	37.6200	+1.102%	13,810	+4.838%
2025-03-04	37.2500	37.5300	37.090000	37.2100	+0.242%	111,187	+5.993%
2025-03-03	37.1600	37.4500	37.120000	37.1200	+0.027%	22,463	+6.250%
2025-02-28	37.4300	37.4300	37.094800	37.1100	-0.616%	196,333	+6.279%
2025-02-27	37.4300	37.4300	37.120000	37.3400	-0.320%	26,914	+5.624%
2025-02-26	37.4500	37.5300	37.280000	37.4600	-0.080%	9,162	+5.286%
2025-02-25	37.7400	37.7400	37.190000	37.4900	+0.187%	20,318	+5.201%
2025-02-24	37.4200	37.4200	37.226800	37.4200	-0.053%	117,171	+5.398%
2025-02-21	37.4400	37.4400	37.146600	37.4400	+0.161%	42,766	+5.342%
2025-02-20	37.2500	37.4100	37.070500	37.3800	+1.054%	26,003	+5.511%

.dark-mode .sytZT2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sytZT2{ color: #333333; background-color: white; border: 2px solid #333333; }WIPState Street SPDR FTSE International Government Inflation-Protected Bond ETFstock NYSE ETF

WIP
State Street SPDR FTSE International Government Inflation-Protected Bond ETF
stock NYSE ETF