Intl Devd Property Ishares ETF (NY: WPS )

28.40 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.54 27.10 26.54 26.74 650,412 +0.26(+0.97%)
May 30, 2006 26.73 26.92 26.49 26.49 497,620 -0.31(-1.17%)
May 26, 2006 26.68 26.81 26.55 26.80 369,290 -0.15(-0.55%)
May 25, 2006 26.77 26.95 26.60 26.95 478,088 +0.32(+1.19%)
May 24, 2006 26.63 26.81 26.35 26.63 635,443 -0.07(-0.27%)
May 23, 2006 27.02 27.08 26.67 26.70 397,038 -0.25(-0.93%)
May 22, 2006 26.49 27.19 26.48 26.95 485,025 +0.32(+1.21%)
May 19, 2006 26.75 26.82 26.46 26.63 365,274 -0.04(-0.14%)
May 18, 2006 26.77 26.82 26.54 26.67 287,875 +0.03(+0.12%)
May 17, 2006 26.93 27.20 26.60 26.63 494,335 -0.39(-1.46%)
May 16, 2006 27.34 27.37 27.01 27.03 294,994 -0.32(-1.16%)
May 15, 2006 27.17 27.41 26.98 27.35 465,857 +0.18(+0.67%)
May 12, 2006 27.74 27.75 27.15 27.17 323,289 -0.58(-2.09%)
May 11, 2006 27.96 27.97 27.62 27.75 391,561 -0.28(-1.02%)
May 10, 2006 27.78 28.14 27.78 28.03 286,049 +0.24(+0.87%)
May 09, 2006 27.80 27.94 27.66 27.79 344,282 -0.06(-0.22%)
May 08, 2006 27.89 27.94 27.66 27.85 307,225 -0.07(-0.24%)
May 05, 2006 27.41 28.05 27.37 27.92 512,224 +0.62(+2.27%)
May 04, 2006 26.71 27.49 26.71 27.30 426,975 +0.24(+0.89%)
May 03, 2006 26.84 27.11 26.80 27.06 313,979 +0.14(+0.51%)
May 02, 2006 26.96 27.06 26.75 26.92 488,493 -0.02(-0.08%)
May 01, 2006 27.39 27.52 26.90 26.94 401,784 -0.44(-1.62%)
Apr 28, 2006 27.23 27.66 27.02 27.38 542,527 +0.14(+0.52%)
Apr 27, 2006 26.70 27.38 26.70 27.24 391,013 +0.36(+1.34%)
Apr 26, 2006 27.12 27.22 26.75 26.88 307,042 -0.28(-1.05%)
Apr 25, 2006 27.20 27.25 26.83 27.17 297,367 +0.01(+0.02%)
Apr 24, 2006 27.13 27.23 26.94 27.16 300,471 -0.03(-0.10%)
Apr 21, 2006 27.41 27.49 26.98 27.19 198,245 -0.18(-0.64%)
Apr 20, 2006 27.14 27.40 27.13 27.36 189,117 +0.19(+0.69%)
Apr 19, 2006 27.24 27.40 27.04 27.18 250,818 -0.10(-0.38%)
Apr 18, 2006 26.94 27.28 26.90 27.28 271,811 +0.36(+1.32%)
Apr 17, 2006 26.97 27.01 26.75 26.92 408,538 -0.05(-0.20%)
Apr 13, 2006 27.09 27.14 26.85 26.98 344,282 -0.11(-0.40%)
Apr 12, 2006 27.26 27.34 27.04 27.09 448,698 -0.16(-0.60%)
Apr 11, 2006 27.74 27.83 27.11 27.25 449,428 -0.44(-1.58%)
Apr 10, 2006 27.65 27.85 27.57 27.69 461,841 +0.11(+0.40%)
Apr 07, 2006 27.90 28.03 27.53 27.58 588,711 -0.39(-1.39%)
Apr 06, 2006 28.24 28.24 27.82 27.97 522,994 -0.29(-1.03%)
Apr 05, 2006 27.88 28.27 27.71 28.26 607,513 +0.31(+1.10%)
Apr 04, 2006 27.61 28.23 27.60 27.95 1,047,997 +0.62(+2.29%)
Apr 03, 2006 27.94 27.94 27.20 27.33 421,316 +0.37(+1.36%)
Mar 31, 2006 27.11 27.17 26.85 26.96 318,360 -0.10(-0.36%)
Mar 30, 2006 27.09 27.14 26.88 27.06 393,569 +0.02(+0.08%)
Mar 29, 2006 27.03 27.17 26.89 27.04 433,547 +0.02(+0.06%)
Mar 28, 2006 27.11 27.11 26.90 27.02 553,297 -0.08(-0.28%)
Mar 27, 2006 27.15 27.31 26.91 27.10 376,227 -0.16(-0.58%)
Mar 24, 2006 27.38 27.41 27.12 27.26 334,607 -0.13(-0.46%)
Mar 23, 2006 27.51 27.64 27.38 27.38 470,604 -0.21(-0.75%)
Mar 22, 2006 27.58 27.76 27.46 27.59 272,358 +0.02(+0.06%)
Mar 21, 2006 27.97 28.08 27.48 27.58 288,788 -0.42(-1.49%)
Mar 20, 2006 28.32 28.42 27.94 27.99 354,139 -0.33(-1.16%)
Mar 17, 2006 28.27 28.37 28.16 28.32 336,615 +0.05(+0.19%)
Mar 16, 2006 28.21 28.34 28.19 28.27 261,588 +0.11(+0.39%)
Mar 15, 2006 28.05 28.16 27.83 28.16 303,756 +0.14(+0.49%)
Mar 14, 2006 27.93 28.04 27.84 28.02 211,205 +0.09(+0.31%)
Mar 13, 2006 28.03 28.14 27.82 27.93 175,792 +0.00(+0.00%)
Mar 10, 2006 27.84 28.08 27.71 27.93 124,313 +0.15(+0.55%)
Mar 09, 2006 28.02 28.02 27.77 27.78 174,514 -0.24(-0.86%)
Mar 08, 2006 28.12 28.15 27.67 28.02 431,539 -0.10(-0.35%)
Mar 07, 2006 27.91 28.12 27.73 28.12 220,333 +0.18(+0.63%)
Mar 06, 2006 28.50 28.50 27.93 27.94 241,143 -0.54(-1.90%)
Mar 03, 2006 28.49 28.76 28.43 28.49 166,117 -0.12(-0.40%)
Mar 02, 2006 28.70 28.70 28.45 28.60 162,648 -0.10(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.