Intl Devd Property Ishares ETF (NY: WPS )

37.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 37.60 37.75 37.56 37.67 2,395 +0.09(+0.24%)
May 14, 2021 37.53 37.58 37.49 37.58 4,089 +0.13(+0.36%)
May 13, 2021 37.31 37.45 37.18 37.45 3,408 +0.18(+0.47%)
May 12, 2021 37.48 37.51 37.19 37.27 5,504 -0.73(-1.92%)
May 11, 2021 37.92 38.02 37.90 38.00 2,727 -0.39(-1.02%)
May 10, 2021 38.57 38.63 38.39 38.39 1,423 +0.00(+0.00%)
May 07, 2021 38.08 38.39 38.08 38.39 6,585 +0.44(+1.17%)
May 06, 2021 37.71 37.95 37.71 37.95 2,488 +0.29(+0.78%)
May 05, 2021 37.69 37.78 37.55 37.65 2,623 -0.04(-0.11%)
May 04, 2021 37.60 37.70 37.58 37.70 3,855 -0.25(-0.67%)
May 03, 2021 37.80 37.96 37.80 37.95 1,545 +0.32(+0.84%)
Apr 30, 2021 37.83 37.89 37.60 37.63 5,200 -0.32(-0.84%)
Apr 29, 2021 37.94 38.03 37.78 37.95 4,694 +0.02(+0.05%)
Apr 28, 2021 37.87 37.96 37.84 37.93 2,335 +0.13(+0.34%)
Apr 27, 2021 37.76 37.85 37.72 37.80 4,154 -0.13(-0.34%)
Apr 26, 2021 37.92 38.01 37.92 37.93 7,919 +0.02(+0.06%)
Apr 23, 2021 37.75 37.91 37.75 37.91 1,000 +0.30(+0.81%)
Apr 22, 2021 37.68 37.68 37.61 37.61 807 -0.03(-0.09%)
Apr 21, 2021 37.50 37.69 37.45 37.64 4,582 +0.02(+0.05%)
Apr 20, 2021 37.63 37.70 37.62 37.62 3,610 -0.28(-0.73%)
Apr 19, 2021 37.84 37.90 37.83 37.90 1,005 -0.08(-0.22%)
Apr 16, 2021 37.97 38.03 37.91 37.98 3,400 +0.21(+0.55%)
Apr 15, 2021 37.70 37.77 37.66 37.77 3,163 +0.23(+0.62%)
Apr 14, 2021 37.56 37.67 37.47 37.54 3,416 +0.21(+0.57%)
Apr 13, 2021 37.19 37.33 37.17 37.33 1,988 +0.28(+0.74%)
Apr 12, 2021 37.06 37.06 36.92 37.05 2,551 -0.09(-0.24%)
Apr 09, 2021 37.15 37.17 37.05 37.14 17,000 -0.06(-0.17%)
Apr 08, 2021 37.11 37.20 37.11 37.20 1,620 +0.21(+0.57%)
Apr 07, 2021 36.88 36.99 36.87 36.99 4,040 +0.34(+0.92%)
Apr 06, 2021 36.64 36.72 36.63 36.65 4,358 -0.18(-0.48%)
Apr 05, 2021 36.64 36.89 36.64 36.83 2,943 +0.36(+0.97%)
Apr 01, 2021 36.33 36.56 36.30 36.47 7,100 +0.26(+0.70%)
Mar 31, 2021 36.25 36.30 36.19 36.22 2,908 -0.21(-0.57%)
Mar 30, 2021 36.38 36.51 36.32 36.43 1,632 +0.09(+0.25%)
Mar 29, 2021 36.27 36.44 36.22 36.33 2,978 -0.19(-0.53%)
Mar 26, 2021 36.28 36.53 36.28 36.53 500 +0.44(+1.23%)
Mar 25, 2021 35.91 36.08 35.90 36.08 2,433 -0.22(-0.59%)
Mar 24, 2021 36.37 36.56 36.30 36.30 2,819 -0.23(-0.64%)
Mar 23, 2021 36.74 36.74 36.53 36.53 1,429 -0.18(-0.48%)
Mar 22, 2021 36.71 36.94 36.65 36.71 1,927 -0.06(-0.16%)
Mar 19, 2021 36.70 36.88 36.70 36.77 1,900 +0.22(+0.61%)
Mar 18, 2021 36.64 36.77 36.55 36.55 20,051 -0.39(-1.05%)
Mar 17, 2021 36.75 36.95 36.66 36.94 744 +0.13(+0.34%)
Mar 16, 2021 36.81 36.81 36.79 36.81 723 +0.41(+1.12%)
Mar 15, 2021 36.30 36.40 36.25 36.40 4,382 +0.11(+0.31%)
Mar 12, 2021 36.02 36.29 35.98 36.29 3,800 +0.05(+0.14%)
Mar 11, 2021 36.24 36.24 36.24 36.24 179 +0.13(+0.36%)
Mar 10, 2021 36.04 36.11 36.03 36.11 1,784 +0.15(+0.41%)
Mar 09, 2021 36.00 36.04 35.93 35.96 9,547 +0.24(+0.66%)
Mar 08, 2021 35.73 35.88 35.72 35.73 4,791 -0.05(-0.15%)
Mar 05, 2021 35.70 35.82 35.38 35.78 15,400 -0.13(-0.36%)
Mar 04, 2021 36.22 36.42 35.79 35.91 12,805 -0.04(-0.11%)
Mar 03, 2021 36.08 36.19 35.92 35.95 110,411 -0.24(-0.66%)
Mar 02, 2021 36.18 36.31 36.06 36.19 3,632 -0.20(-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.