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 31, 2019 32.16 32.35 32.16 32.35 12,348 -0.13(-0.40%)
May 30, 2019 32.38 32.48 32.35 32.48 8,919 -0.06(-0.18%)
May 29, 2019 32.61 32.67 32.53 32.54 5,547 -0.16(-0.50%)
May 28, 2019 32.88 32.88 32.71 32.71 109,695 -0.27(-0.83%)
May 24, 2019 32.90 33.02 32.90 32.98 6,523 +0.26(+0.81%)
May 23, 2019 32.63 32.71 32.58 32.71 12,362 -0.02(-0.05%)
May 22, 2019 32.71 32.79 32.65 32.73 7,851 -0.16(-0.50%)
May 21, 2019 32.81 32.89 32.78 32.89 10,322 +0.21(+0.66%)
May 20, 2019 32.74 32.78 32.68 32.68 6,103 +0.15(+0.48%)
May 17, 2019 32.62 32.72 32.53 32.53 1,863 -0.27(-0.81%)
May 16, 2019 32.83 32.85 32.79 32.79 1,215 +0.19(+0.58%)
May 15, 2019 32.43 32.60 32.32 32.60 6,087 +0.17(+0.53%)
May 14, 2019 32.39 32.48 32.35 32.43 11,360 +0.18(+0.55%)
May 13, 2019 32.22 32.29 32.16 32.25 13,077 -0.21(-0.65%)
May 10, 2019 32.36 32.47 32.28 32.47 10,251 +0.15(+0.45%)
May 09, 2019 32.12 32.32 32.06 32.32 8,202 +0.09(+0.29%)
May 08, 2019 32.27 32.29 32.22 32.23 43,328 -0.19(-0.58%)
May 07, 2019 32.42 32.59 32.22 32.41 7,900 -0.07(-0.21%)
May 06, 2019 32.23 32.48 32.23 32.48 15,529 -0.15(-0.45%)
May 03, 2019 32.52 32.70 32.40 32.63 23,997 +0.15(+0.48%)
May 02, 2019 32.46 32.50 32.31 32.47 54,165 +0.22(+0.69%)
May 01, 2019 32.41 32.52 32.25 32.25 45,694 -0.26(-0.79%)
Apr 30, 2019 32.43 32.51 32.32 32.51 11,589 +0.02(+0.05%)
Apr 29, 2019 32.53 32.54 32.42 32.49 20,365 +0.01(+0.04%)
Apr 26, 2019 32.50 32.58 32.44 32.48 8,853 -0.04(-0.12%)
Apr 25, 2019 32.45 32.52 32.38 32.52 20,657 +0.11(+0.34%)
Apr 24, 2019 32.46 32.52 32.36 32.41 13,572 -0.11(-0.34%)
Apr 23, 2019 32.37 32.52 32.34 32.52 64,409 +0.11(+0.34%)
Apr 22, 2019 32.40 32.49 32.37 32.41 15,869 +0.01(+0.03%)
Apr 18, 2019 32.41 32.49 32.36 32.40 24,813 -0.09(-0.26%)
Apr 17, 2019 32.59 32.59 32.45 32.48 26,728 -0.17(-0.53%)
Apr 16, 2019 32.73 32.82 32.65 32.65 99,078 +0.00(+0.00%)
Apr 15, 2019 32.79 32.79 32.64 32.65 22,071 -0.28(-0.86%)
Apr 12, 2019 33.01 33.01 32.87 32.94 29,589 +0.10(+0.31%)
Apr 11, 2019 32.96 32.96 32.80 32.83 13,520 -0.19(-0.57%)
Apr 10, 2019 33.06 33.09 32.95 33.02 21,608 +0.25(+0.76%)
Apr 09, 2019 32.93 32.93 32.77 32.77 14,828 -0.35(-1.06%)
Apr 08, 2019 33.14 33.20 33.03 33.13 12,546 +0.01(+0.03%)
Apr 05, 2019 33.11 33.20 33.03 33.12 11,765 -0.21(-0.62%)
Apr 04, 2019 33.28 33.36 33.24 33.32 25,729 -0.05(-0.15%)
Apr 03, 2019 33.39 33.51 33.37 33.38 98,365 -0.02(-0.05%)
Apr 02, 2019 33.36 33.42 33.24 33.39 231,224 -0.15(-0.46%)
Apr 01, 2019 33.40 33.55 33.40 33.55 111,471 +0.20(+0.59%)
Mar 29, 2019 33.39 33.39 33.26 33.35 34,714 +0.03(+0.08%)
Mar 28, 2019 33.34 33.35 33.24 33.32 43,974 -0.02(-0.05%)
Mar 27, 2019 33.28 33.35 33.16 33.34 28,629 +0.12(+0.36%)
Mar 26, 2019 33.26 33.35 33.10 33.22 29,310 +0.21(+0.65%)
Mar 25, 2019 33.08 33.08 32.90 33.01 20,030 +0.19(+0.58%)
Mar 22, 2019 32.96 33.07 32.82 32.82 20,502 -0.34(-1.04%)
Mar 21, 2019 32.94 33.18 32.94 33.16 35,881 +0.06(+0.18%)
Mar 20, 2019 32.98 33.25 32.88 33.10 51,896 +0.01(+0.04%)
Mar 19, 2019 33.10 33.14 33.05 33.09 39,104 +0.17(+0.52%)
Mar 18, 2019 32.90 32.97 32.89 32.92 20,232 +0.08(+0.23%)
Mar 15, 2019 32.77 32.87 32.77 32.84 20,478 +0.19(+0.58%)
Mar 14, 2019 32.58 32.66 32.58 32.65 6,757 +0.04(+0.13%)
Mar 13, 2019 32.52 32.63 32.52 32.61 7,435 +0.12(+0.37%)
Mar 12, 2019 32.42 32.52 32.39 32.49 15,605 +0.13(+0.40%)
Mar 11, 2019 32.25 32.36 32.25 32.36 15,656 +0.22(+0.69%)
Mar 08, 2019 31.98 32.14 31.98 32.14 21,531 +0.29(+0.91%)
Mar 07, 2019 32.07 32.07 31.85 31.85 430,960 -0.03(-0.11%)
Mar 06, 2019 32.18 32.18 31.84 31.88 7,327,212 -0.31(-0.96%)
Mar 05, 2019 32.11 32.27 32.11 32.19 95,859 +0.15(+0.45%)
Mar 04, 2019 32.12 32.12 31.99 32.04 33,307 -0.10(-0.32%)
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.