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 24, 2011 23.22 23.26 23.08 23.20 20,365 +0.12(+0.52%)
May 23, 2011 23.06 23.11 22.96 23.08 17,250 -0.42(-1.80%)
May 20, 2011 23.46 23.63 23.39 23.50 17,610 -0.16(-0.68%)
May 19, 2011 23.65 23.67 23.55 23.66 9,044 +0.14(+0.60%)
May 18, 2011 23.40 23.55 23.40 23.52 15,051 +0.28(+1.19%)
May 17, 2011 23.20 23.26 22.93 23.24 299,363 +0.00(+0.00%)
May 16, 2011 23.31 23.44 23.24 23.24 11,544 -0.10(-0.43%)
May 13, 2011 23.48 23.48 23.22 23.34 6,719 -0.24(-1.00%)
May 12, 2011 23.47 23.65 23.39 23.58 65,344 +0.08(+0.32%)
May 11, 2011 23.83 23.83 23.46 23.51 15,533 -0.47(-1.96%)
May 10, 2011 23.80 23.99 23.80 23.98 28,830 +0.19(+0.80%)
May 09, 2011 23.69 23.80 23.59 23.79 23,156 +0.17(+0.73%)
May 06, 2011 23.80 23.92 23.57 23.61 8,133 +0.24(+1.04%)
May 05, 2011 23.58 23.62 23.34 23.37 19,188 -0.38(-1.61%)
May 04, 2011 23.88 23.88 23.62 23.75 21,172 -0.20(-0.81%)
May 03, 2011 24.05 24.07 23.91 23.95 14,590 -0.17(-0.70%)
May 02, 2011 24.14 24.16 24.12 24.12 163,401 -0.03(-0.14%)
Apr 29, 2011 24.04 24.21 24.04 24.15 9,872 +0.16(+0.68%)
Apr 28, 2011 23.92 23.99 23.90 23.99 16,050 +0.10(+0.41%)
Apr 27, 2011 23.77 23.93 23.58 23.89 54,022 +0.12(+0.49%)
Apr 26, 2011 23.68 23.80 23.62 23.77 15,189 +0.23(+0.99%)
Apr 25, 2011 23.64 23.64 23.50 23.54 98,708 -0.06(-0.24%)
Apr 21, 2011 23.62 23.65 23.56 23.60 62,273 +0.18(+0.79%)
Apr 20, 2011 23.38 23.45 23.34 23.41 13,580 +0.40(+1.72%)
Apr 19, 2011 22.99 23.05 22.97 23.02 66,742 +0.07(+0.31%)
Apr 18, 2011 23.05 23.05 22.75 22.94 12,165 -0.39(-1.69%)
Apr 15, 2011 23.34 23.40 23.26 23.34 11,041 -0.02(-0.09%)
Apr 14, 2011 23.08 23.36 23.08 23.36 15,757 +0.22(+0.96%)
Apr 13, 2011 23.24 23.24 23.00 23.14 22,607 +0.15(+0.64%)
Apr 12, 2011 23.04 23.06 22.90 22.99 15,730 -0.15(-0.67%)
Apr 11, 2011 23.31 23.34 23.07 23.14 19,063 -0.18(-0.78%)
Apr 08, 2011 23.32 23.41 23.26 23.32 94,443 +0.20(+0.84%)
Apr 07, 2011 23.14 23.18 22.91 23.13 189,677 -0.14(-0.61%)
Apr 06, 2011 23.32 23.37 23.23 23.27 36,134 +0.11(+0.49%)
Apr 05, 2011 23.09 23.24 23.09 23.16 7,583 -0.03(-0.12%)
Apr 04, 2011 23.18 23.23 23.15 23.18 20,908 +0.06(+0.28%)
Apr 01, 2011 23.06 23.21 23.05 23.12 11,117 +0.15(+0.64%)
Mar 31, 2011 22.91 23.02 22.83 22.97 16,849 -0.05(-0.21%)
Mar 30, 2011 22.94 23.08 22.94 23.02 24,728 +0.23(+1.02%)
Mar 29, 2011 22.63 22.79 22.61 22.79 19,068 +0.06(+0.28%)
Mar 28, 2011 22.81 22.83 22.73 22.73 9,969 -0.08(-0.35%)
Mar 25, 2011 22.87 22.97 22.81 22.81 16,771 -0.32(-1.39%)
Mar 24, 2011 22.86 23.13 22.86 23.13 7,448 +0.26(+1.13%)
Mar 23, 2011 22.65 22.87 22.65 22.87 23,632 +0.08(+0.34%)
Mar 22, 2011 22.82 22.82 22.68 22.79 25,956 -0.07(-0.32%)
Mar 21, 2011 22.82 22.93 22.82 22.87 25,668 +0.48(+2.12%)
Mar 18, 2011 22.35 22.39 22.27 22.39 21,562 +0.55(+2.53%)
Mar 17, 2011 21.99 22.04 21.82 21.84 60,706 +0.36(+1.67%)
Mar 16, 2011 21.78 21.88 21.33 21.48 15,699 -0.54(-2.46%)
Mar 15, 2011 21.73 22.02 21.71 22.02 37,695 -0.51(-2.27%)
Mar 14, 2011 22.41 22.53 22.32 22.53 310,964 -0.51(-2.23%)
Mar 11, 2011 22.81 23.07 22.81 23.05 12,666 +0.06(+0.25%)
Mar 10, 2011 23.21 23.21 22.97 22.99 13,381 -0.60(-2.54%)
Mar 09, 2011 23.48 23.59 23.44 23.59 22,999 +0.13(+0.54%)
Mar 08, 2011 23.35 23.53 23.35 23.46 29,065 +0.07(+0.29%)
Mar 07, 2011 23.66 23.66 23.32 23.40 12,802 -0.17(-0.71%)
Mar 04, 2011 23.61 23.66 23.41 23.56 23,411 -0.05(-0.20%)
Mar 03, 2011 23.54 23.62 23.46 23.61 58,014 +0.25(+1.06%)
Mar 02, 2011 23.38 23.45 23.30 23.36 14,919 +0.04(+0.17%)
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.