Intl Devd Property Ishares ETF (NY: WPS )

26.96 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.83 35.94 35.83 35.89 2,663 +0.06(+0.17%)
May 27, 2021 35.77 35.87 35.74 35.83 1,462 +0.24(+0.67%)
May 26, 2021 35.55 35.69 35.55 35.59 2,113 +0.09(+0.25%)
May 25, 2021 35.56 35.56 35.41 35.50 2,547 +0.00(+0.00%)
May 24, 2021 35.51 35.55 35.44 35.50 4,194 +0.26(+0.72%)
May 21, 2021 35.24 35.26 35.11 35.25 5,458 -0.17(-0.49%)
May 20, 2021 35.28 35.46 35.28 35.42 2,735 +0.42(+1.20%)
May 19, 2021 34.93 35.00 34.93 35.00 1,147 -0.13(-0.38%)
May 18, 2021 35.10 35.32 35.10 35.13 1,570 +0.29(+0.82%)
May 17, 2021 34.78 34.92 34.74 34.84 2,589 +0.08(+0.24%)
May 14, 2021 34.71 34.76 34.68 34.76 4,420 +0.12(+0.36%)
May 13, 2021 34.51 34.64 34.39 34.64 3,684 +0.16(+0.47%)
May 12, 2021 34.67 34.70 34.40 34.47 5,948 -0.68(-1.92%)
May 11, 2021 35.07 35.17 35.06 35.15 2,948 -0.36(-1.02%)
May 10, 2021 35.68 35.73 35.51 35.51 1,538 +0.00(+0.00%)
May 07, 2021 35.22 35.51 35.22 35.51 7,119 +0.41(+1.17%)
May 06, 2021 34.88 35.10 34.88 35.10 2,689 +0.27(+0.78%)
May 05, 2021 34.86 34.95 34.73 34.83 2,835 -0.04(-0.11%)
May 04, 2021 34.78 34.87 34.76 34.87 4,167 -0.24(-0.67%)
May 03, 2021 34.96 35.11 34.96 35.10 1,670 +0.29(+0.84%)
Apr 30, 2021 35.00 35.05 34.78 34.81 5,621 -0.29(-0.84%)
Apr 29, 2021 35.09 35.17 34.95 35.10 5,074 +0.02(+0.05%)
Apr 28, 2021 35.03 35.12 35.00 35.08 2,524 +0.12(+0.34%)
Apr 27, 2021 34.93 35.01 34.89 34.96 4,490 -0.12(-0.34%)
Apr 26, 2021 35.07 35.16 35.07 35.08 8,561 +0.02(+0.06%)
Apr 23, 2021 34.92 35.06 34.92 35.06 1,081 +0.28(+0.80%)
Apr 22, 2021 34.85 34.85 34.78 34.78 872 -0.03(-0.09%)
Apr 21, 2021 34.69 34.86 34.64 34.82 4,953 +0.02(+0.05%)
Apr 20, 2021 34.81 34.87 34.80 34.80 3,902 -0.25(-0.73%)
Apr 19, 2021 35.00 35.05 34.99 35.05 1,086 -0.08(-0.22%)
Apr 16, 2021 35.12 35.18 35.07 35.13 3,675 +0.19(+0.55%)
Apr 15, 2021 34.87 34.94 34.83 34.94 3,419 +0.22(+0.62%)
Apr 14, 2021 34.74 34.84 34.66 34.72 3,693 +0.20(+0.57%)
Apr 13, 2021 34.40 34.52 34.38 34.52 2,149 +0.25(+0.74%)
Apr 12, 2021 34.28 34.28 34.15 34.27 2,757 -0.08(-0.24%)
Apr 09, 2021 34.37 34.38 34.27 34.35 18,378 -0.06(-0.17%)
Apr 08, 2021 34.33 34.41 34.33 34.41 1,751 +0.19(+0.57%)
Apr 07, 2021 34.11 34.21 34.10 34.21 4,367 +0.31(+0.92%)
Apr 06, 2021 33.89 33.96 33.88 33.90 4,711 -0.16(-0.48%)
Apr 05, 2021 33.89 34.12 33.89 34.06 3,181 +0.33(+0.97%)
Apr 01, 2021 33.60 33.82 33.58 33.74 7,675 +0.24(+0.70%)
Mar 31, 2021 33.53 33.58 33.47 33.50 3,143 -0.19(-0.57%)
Mar 30, 2021 33.65 33.77 33.59 33.69 1,764 +0.08(+0.25%)
Mar 29, 2021 33.55 33.71 33.50 33.61 3,219 -0.18(-0.53%)
Mar 26, 2021 33.56 33.79 33.56 33.79 540 +0.41(+1.23%)
Mar 25, 2021 33.22 33.38 33.20 33.38 2,630 -0.20(-0.59%)
Mar 24, 2021 33.64 33.82 33.58 33.58 3,047 -0.22(-0.64%)
Mar 23, 2021 33.98 33.98 33.79 33.79 1,544 -0.16(-0.48%)
Mar 22, 2021 33.96 34.17 33.90 33.96 2,083 -0.06(-0.16%)
Mar 19, 2021 33.95 34.11 33.95 34.01 2,054 +0.21(+0.61%)
Mar 18, 2021 33.89 34.01 33.80 33.80 21,677 -0.36(-1.05%)
Mar 17, 2021 33.99 34.18 33.91 34.16 804 +0.12(+0.34%)
Mar 16, 2021 34.05 34.05 34.03 34.05 781 +0.38(+1.12%)
Mar 15, 2021 33.58 33.67 33.53 33.67 4,737 +0.10(+0.31%)
Mar 12, 2021 33.32 33.57 33.28 33.57 4,108 +0.05(+0.14%)
Mar 11, 2021 33.52 33.52 33.52 33.52 193 +0.12(+0.36%)
Mar 10, 2021 33.34 33.40 33.33 33.40 1,928 +0.14(+0.41%)
Mar 09, 2021 33.30 33.34 33.23 33.26 10,321 +0.22(+0.66%)
Mar 08, 2021 33.05 33.19 33.04 33.04 5,179 -0.05(-0.15%)
Mar 05, 2021 33.02 33.13 32.73 33.10 16,649 -0.12(-0.36%)
Mar 04, 2021 33.50 33.69 33.11 33.22 13,843 -0.04(-0.11%)
Mar 03, 2021 33.37 33.47 33.23 33.25 119,366 -0.22(-0.66%)
Mar 02, 2021 33.47 33.59 33.35 33.47 3,926 -0.18(-0.54%)
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.