SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

38.53

+0.01

(+0.03%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	38.51	38.61	38.35	38.53	38.53	31,400
20 jun 2024	38.55	38.68	38.49	38.52	38.52	12,100
18 jun 2024	38.53	38.72	38.43	38.72	38.72	40,200
17 jun 2024	38.33	38.62	38.33	38.42	38.42	75,000
14 jun 2024	38.42	38.67	38.34	38.66	38.66	19,800
13 jun 2024	38.74	38.74	38.52	38.62	38.62	95,700
12 jun 2024	38.78	39.51	38.57	38.74	38.74	23,600
11 jun 2024	38.42	38.56	38.35	38.36	38.36	52,900
10 jun 2024	38.59	38.65	38.40	38.46	38.46	21,500
07 jun 2024	39.06	39.06	38.70	38.71	38.71	31,100
06 jun 2024	39.27	39.35	39.12	39.13	39.13	23,000
05 jun 2024	39.21	39.54	39.07	39.19	39.19	16,500
04 jun 2024	39.14	39.16	38.86	39.05	39.05	48,100
03 jun 2024	39.01	39.21	38.84	39.10	39.10	40,500
03 jun 2024	0.286 Dividendo
31 may 2024	39.06	39.20	38.92	39.09	38.80	14,800
30 may 2024	39.02	39.09	38.89	38.94	38.66	24,300
29 may 2024	39.17	39.17	38.93	39.00	38.71	25,900
28 may 2024	39.39	39.50	39.10	39.17	38.88	128,500
24 may 2024	39.38	39.48	39.22	39.45	39.16	20,500
23 may 2024	39.37	39.97	39.22	39.33	39.04	19,800
22 may 2024	39.47	39.76	39.31	39.31	39.02	32,300
21 may 2024	39.73	39.78	39.10	39.62	39.33	34,600
20 may 2024	39.73	39.79	39.70	39.71	39.42	41,800
17 may 2024	39.64	39.86	39.64	39.69	39.40	94,700
16 may 2024	39.67	39.76	39.64	39.65	39.36	23,800
15 may 2024	39.30	39.70	39.28	39.67	39.38	44,400
14 may 2024	39.11	39.30	39.11	39.30	39.01	10,000
13 may 2024	39.26	39.40	39.12	39.18	38.89	29,000
10 may 2024	39.05	39.26	39.04	39.17	38.88	137,300
09 may 2024	39.01	39.23	39.01	39.23	38.94	14,300
08 may 2024	38.97	39.35	38.97	39.07	38.78	19,900
07 may 2024	39.34	39.40	39.11	39.34	39.05	29,200
06 may 2024	39.04	39.34	39.04	39.20	38.91	38,100
03 may 2024	39.22	39.22	38.53	38.91	38.63	53,600
02 may 2024	38.46	38.84	38.46	38.62	38.34	21,500
01 may 2024	38.41	38.60	38.37	38.41	38.13	44,000
01 may 2024	0.29 Dividendo
30 abr 2024	38.89	38.98	38.73	38.74	38.17	50,100
29 abr 2024	38.91	39.30	38.91	39.10	38.52	120,400
26 abr 2024	38.80	38.89	38.55	38.85	38.28	58,500
25 abr 2024	38.72	38.79	38.50	38.78	38.21	47,100
24 abr 2024	38.53	38.88	38.43	38.68	38.11	233,300
23 abr 2024	38.50	39.01	38.50	38.96	38.39	293,700
22 abr 2024	38.41	38.70	38.33	38.70	38.13	22,400
19 abr 2024	38.49	38.70	38.39	38.51	37.94	78,700
18 abr 2024	38.53	38.78	38.53	38.63	38.06	30,800
17 abr 2024	38.49	38.80	38.44	38.59	38.02	41,200
16 abr 2024	38.75	39.05	38.40	38.58	38.01	32,700
15 abr 2024	38.97	39.19	38.90	38.92	38.35	45,100
12 abr 2024	39.12	40.44	38.87	39.11	38.53	52,200
11 abr 2024	38.50	39.80	38.50	39.15	38.57	97,500
10 abr 2024	39.33	39.65	39.15	39.31	38.73	25,600
09 abr 2024	40.06	40.09	39.80	39.83	39.24	105,400
08 abr 2024	39.72	40.23	39.72	39.94	39.35	31,600
05 abr 2024	39.94	39.94	39.50	39.94	39.35	39,800
04 abr 2024	40.00	40.01	39.63	40.01	39.42	23,600
03 abr 2024	39.90	39.98	39.59	39.98	39.39	132,100
02 abr 2024	39.58	39.70	39.36	39.55	38.97	42,100
01 abr 2024	39.60	39.78	39.37	39.52	38.94	37,700
01 abr 2024	0.142 Dividendo
28 mar 2024	39.97	40.06	39.95	39.98	39.25	19,000
27 mar 2024	40.00	40.05	39.92	40.00	39.27	29,900
26 mar 2024	40.04	40.04	39.84	40.00	39.27	49,000
25 mar 2024	39.83	40.12	39.82	39.97	39.24	13,300
22 mar 2024	40.09	40.68	39.59	39.97	39.24	41,400
21 mar 2024	40.02	40.20	40.02	40.03	39.30	20,000
20 mar 2024	39.75	40.24	39.75	40.02	39.29	19,700
19 mar 2024	39.92	39.97	39.70	39.83	39.10	41,500
18 mar 2024	39.94	40.02	39.60	39.93	39.20	43,400
15 mar 2024	40.08	40.15	40.04	40.04	39.31	21,700
14 mar 2024	40.40	40.40	40.11	40.11	39.38	9,400
13 mar 2024	40.42	40.58	40.34	40.56	39.82	18,700
12 mar 2024	40.33	40.74	39.98	40.42	39.68	143,300
11 mar 2024	40.51	40.56	40.39	40.43	39.69	12,400
08 mar 2024	40.54	40.69	39.40	40.39	39.65	92,600
07 mar 2024	40.43	40.52	40.31	40.48	39.74	20,900
06 mar 2024	40.23	40.34	40.12	40.25	39.52	28,700
05 mar 2024	40.11	40.23	39.99	40.23	39.50	63,700
04 mar 2024	39.78	40.03	39.77	39.97	39.24	56,700
01 mar 2024	39.92	39.94	39.56	39.85	39.12	273,700
01 mar 2024	0.176 Dividendo
29 feb 2024	39.94	40.07	39.80	39.91	39.01	24,600
28 feb 2024	39.94	39.94	39.65	39.82	38.92	22,400
27 feb 2024	39.67	39.95	39.46	39.77	38.87	40,300
26 feb 2024	39.83	39.88	39.65	39.77	38.87	21,400
23 feb 2024	39.91	39.93	39.70	39.85	38.95	21,600
22 feb 2024	39.98	40.20	39.75	39.90	39.00	19,000
21 feb 2024	40.00	40.06	39.84	39.93	39.03	20,800
20 feb 2024	40.08	40.11	39.92	40.01	39.11	15,300
16 feb 2024	39.77	40.05	39.65	39.92	39.02	17,000
15 feb 2024	39.98	40.09	39.87	39.88	38.98	19,500
14 feb 2024	39.68	39.98	39.53	39.98	39.08	70,000
13 feb 2024	39.45	40.24	39.45	39.64	38.75	110,200
12 feb 2024	39.70	40.74	39.23	39.75	38.85	36,700
09 feb 2024	39.74	39.99	39.66	39.70	38.80	206,500
08 feb 2024	39.85	40.08	39.56	39.86	38.96	24,600
07 feb 2024	40.05	40.17	39.77	39.92	39.02	20,100
06 feb 2024	39.81	40.12	39.70	40.06	39.16	22,600
05 feb 2024	39.84	39.89	39.24	39.69	38.79	61,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.70(-0.86%)

Oro2,334.70-34.30(-1.45%)

SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.70(-0.86%)

Oro
2,334.70
-34.30(-1.45%)