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 30, 2008 28.22 28.23 28.12 28.22 10,629 +0.02(+0.09%)
May 29, 2008 28.02 28.31 27.97 28.20 353,958 +0.09(+0.33%)
May 28, 2008 28.23 28.23 27.92 28.10 14,777 +0.04(+0.13%)
May 27, 2008 28.08 28.17 27.92 28.07 18,892 -0.06(-0.20%)
May 26, 2008 28.37 28.37 28.04 28.12 0 +0.00(+0.00%)
May 23, 2008 28.37 28.37 28.04 28.12 15,097 -0.23(-0.81%)
May 22, 2008 28.53 28.53 28.30 28.35 35,046 +0.12(+0.44%)
May 21, 2008 28.74 28.74 28.23 28.23 19,715 -0.44(-1.52%)
May 20, 2008 28.82 28.86 28.56 28.67 58,189 -0.36(-1.25%)
May 19, 2008 29.21 29.25 29.01 29.03 41,680 -0.39(-1.33%)
May 16, 2008 29.25 29.42 29.15 29.42 21,575 -0.06(-0.19%)
May 15, 2008 29.17 29.49 29.11 29.48 39,411 +0.47(+1.61%)
May 14, 2008 29.10 29.16 29.01 29.01 23,127 +0.14(+0.47%)
May 13, 2008 28.87 28.88 28.73 28.87 26,919 -0.11(-0.37%)
May 12, 2008 28.88 29.10 28.77 28.98 27,665 +0.09(+0.32%)
May 09, 2008 28.77 28.90 28.62 28.88 22,839 -0.40(-1.36%)
May 08, 2008 29.13 29.39 29.13 29.28 41,398 +0.27(+0.92%)
May 07, 2008 29.60 29.60 28.99 29.01 50,480 -0.87(-2.92%)
May 06, 2008 29.41 29.91 29.41 29.89 78,911 +0.16(+0.54%)
May 05, 2008 29.71 29.78 29.49 29.73 36,837 +0.16(+0.53%)
May 02, 2008 29.63 29.68 29.51 29.57 22,193 +0.38(+1.30%)
May 01, 2008 28.90 29.19 28.77 29.19 21,657 -0.02(-0.06%)
Apr 30, 2008 29.18 29.34 29.18 29.21 20,935 +0.03(+0.11%)
Apr 29, 2008 29.16 29.21 29.04 29.18 23,687 -0.04(-0.15%)
Apr 28, 2008 29.18 29.33 29.08 29.22 13,174 +0.42(+1.45%)
Apr 25, 2008 28.79 28.81 28.60 28.80 9,992 +0.09(+0.33%)
Apr 24, 2008 28.59 28.78 28.36 28.71 21,264 -0.12(-0.41%)
Apr 23, 2008 28.67 28.95 28.67 28.83 9,758 +0.30(+1.05%)
Apr 22, 2008 28.60 28.75 28.49 28.53 21,138 -0.32(-1.10%)
Apr 21, 2008 28.84 28.85 28.67 28.85 27,901 +0.12(+0.41%)
Apr 18, 2008 28.68 28.76 28.57 28.73 20,736 +0.21(+0.74%)
Apr 17, 2008 28.45 28.58 28.35 28.52 118,241 -0.34(-1.19%)
Apr 16, 2008 28.57 28.86 28.48 28.86 59,366 +0.93(+3.32%)
Apr 15, 2008 27.84 27.93 27.79 27.93 18,641 +0.31(+1.13%)
Apr 14, 2008 27.79 27.79 27.56 27.62 51,230 -0.22(-0.78%)
Apr 11, 2008 27.86 27.99 27.82 27.84 79,272 -0.20(-0.71%)
Apr 10, 2008 28.05 28.25 27.93 28.04 25,033 -0.12(-0.44%)
Apr 09, 2008 28.45 28.48 28.15 28.16 30,168 -0.70(-2.42%)
Apr 08, 2008 28.72 28.96 28.65 28.86 12,516 -0.12(-0.41%)
Apr 07, 2008 29.15 29.25 28.98 28.98 41,241 +0.03(+0.09%)
Apr 04, 2008 28.96 29.05 28.82 28.95 4,332 -0.09(-0.30%)
Apr 03, 2008 28.73 29.05 28.68 29.04 7,221 +0.21(+0.74%)
Apr 02, 2008 28.85 29.00 28.67 28.83 10,270 +0.10(+0.34%)
Apr 01, 2008 28.24 28.73 28.23 28.73 28,563 +0.98(+3.54%)
Mar 31, 2008 27.42 27.85 27.42 27.75 21,663 +0.63(+2.34%)
Mar 28, 2008 27.50 27.53 27.11 27.11 36,661 -0.13(-0.48%)
Mar 27, 2008 27.49 27.52 27.21 27.24 22,281 +0.00(+0.01%)
Mar 26, 2008 27.15 27.34 27.06 27.24 14,281 -0.07(-0.26%)
Mar 25, 2008 26.98 27.35 26.97 27.31 17,972 +0.53(+1.96%)
Mar 24, 2008 26.43 26.99 26.43 26.79 26,317 +0.88(+3.41%)
Mar 21, 2008 25.82 25.91 25.61 25.91 65,311 +0.00(+0.00%)
Mar 20, 2008 25.82 25.91 25.61 25.91 65,311 -0.23(-0.88%)
Mar 19, 2008 26.96 27.00 26.10 26.14 70,366 -1.06(-3.90%)
Mar 18, 2008 26.52 27.19 26.52 27.19 40,124 +1.25(+4.80%)
Mar 17, 2008 25.38 26.10 25.38 25.95 46,376 -0.36(-1.35%)
Mar 14, 2008 27.03 27.03 26.09 26.30 46,536 -0.88(-3.25%)
Mar 13, 2008 26.64 27.24 26.52 27.19 25,514 +0.13(+0.48%)
Mar 12, 2008 27.36 27.39 27.06 27.06 58,732 -0.24(-0.89%)
Mar 11, 2008 27.21 27.34 26.80 27.30 25,675 +0.94(+3.57%)
Mar 10, 2008 26.75 26.75 26.25 26.36 58,571 -0.14(-0.54%)
Mar 07, 2008 26.80 27.01 26.35 26.50 52,714 -0.92(-3.34%)
Mar 06, 2008 27.86 27.86 27.33 27.42 15,734 -0.38(-1.36%)
Mar 05, 2008 27.67 27.96 27.54 27.80 20,861 +0.43(+1.59%)
Mar 04, 2008 27.43 27.58 27.06 27.36 40,278 -0.72(-2.55%)
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.