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 (%)
Feb 26, 2021 33.42 33.43 33.21 33.21 7,567 -0.39(-1.16%)
Feb 25, 2021 34.13 34.24 33.59 33.59 17,102 -0.50(-1.46%)
Feb 24, 2021 33.77 34.09 33.77 34.09 5,059 +0.27(+0.79%)
Feb 23, 2021 33.65 33.87 33.53 33.83 11,041 +0.43(+1.27%)
Feb 22, 2021 33.27 33.51 33.27 33.40 2,517 +0.18(+0.55%)
Feb 19, 2021 33.23 33.34 33.21 33.22 2,919 +0.15(+0.46%)
Feb 18, 2021 32.92 33.07 32.92 33.07 2,591 -0.27(-0.80%)
Feb 17, 2021 33.19 33.33 33.19 33.33 1,956 -0.24(-0.72%)
Feb 16, 2021 33.65 33.73 33.55 33.58 2,375 +0.21(+0.64%)
Feb 12, 2021 33.19 33.36 33.19 33.36 4,324 +0.15(+0.45%)
Feb 11, 2021 33.20 33.28 33.20 33.22 4,594 +0.16(+0.49%)
Feb 10, 2021 33.27 33.27 33.05 33.05 5,628 -0.08(-0.24%)
Feb 09, 2021 33.00 33.13 33.00 33.13 4,376 +0.12(+0.38%)
Feb 08, 2021 33.02 33.02 32.94 33.01 2,788 +0.07(+0.23%)
Feb 05, 2021 32.82 32.93 32.81 32.93 2,270 +0.20(+0.62%)
Feb 04, 2021 32.64 32.77 32.64 32.73 2,694 -0.10(-0.29%)
Feb 03, 2021 32.76 32.84 32.73 32.83 14,609 +0.08(+0.24%)
Feb 02, 2021 32.57 32.77 32.57 32.75 4,963 +0.15(+0.47%)
Feb 01, 2021 32.48 32.63 32.42 32.60 8,030 +0.24(+0.74%)
Jan 29, 2021 32.61 32.61 32.32 32.36 5,513 -0.35(-1.07%)
Jan 28, 2021 32.52 32.88 32.52 32.71 10,566 +0.23(+0.71%)
Jan 27, 2021 32.52 32.75 32.45 32.48 5,181 -0.30(-0.91%)
Jan 26, 2021 32.65 32.77 32.65 32.77 8,750 +0.24(+0.73%)
Jan 25, 2021 32.37 32.53 32.31 32.53 8,680 -0.18(-0.54%)
Jan 22, 2021 32.65 32.74 32.63 32.71 4,216 -0.10(-0.32%)
Jan 21, 2021 32.79 32.82 32.67 32.82 3,371 -0.18(-0.54%)
Jan 20, 2021 32.80 33.00 32.80 33.00 4,516 +0.20(+0.59%)
Jan 19, 2021 32.85 32.85 32.75 32.80 1,162 +0.21(+0.65%)
Jan 15, 2021 32.55 32.63 32.38 32.59 15,676 -0.30(-0.91%)
Jan 14, 2021 32.88 32.93 32.80 32.89 4,658 +0.24(+0.75%)
Jan 13, 2021 32.61 32.73 32.61 32.65 5,796 +0.00(+0.01%)
Jan 12, 2021 32.56 32.64 32.45 32.64 1,811 +0.05(+0.16%)
Jan 11, 2021 32.57 32.62 32.56 32.59 2,314 -0.39(-1.18%)
Jan 08, 2021 32.99 33.10 32.71 32.98 5,838 +0.06(+0.18%)
Jan 07, 2021 32.92 33.00 32.88 32.92 4,782 -0.36(-1.08%)
Jan 06, 2021 33.08 33.38 33.08 33.28 5,220 +0.07(+0.20%)
Jan 05, 2021 33.00 33.28 33.00 33.21 12,414 +0.50(+1.54%)
Jan 04, 2021 33.16 33.16 32.67 32.71 13,040 -0.28(-0.84%)
Dec 31, 2020 32.98 32.98 32.98 4,075 -0.23(-0.69%)
Dec 30, 2020 33.20 33.35 33.20 33.21 4,075 +0.18(+0.55%)
Dec 29, 2020 33.16 33.16 33.03 33.03 3,040 +0.33(+1.01%)
Dec 28, 2020 32.69 32.76 32.65 32.70 9,984 +0.19(+0.57%)
Dec 24, 2020 32.52 32.52 32.49 32.52 540 +0.07(+0.21%)
Dec 23, 2020 32.39 32.48 32.39 32.45 15,966 +0.40(+1.24%)
Dec 22, 2020 32.00 32.06 31.99 32.05 6,715 +0.07(+0.20%)
Dec 21, 2020 31.69 32.07 31.62 31.98 72,219 -0.50(-1.55%)
Dec 18, 2020 32.65 32.65 32.45 32.49 3,892 -0.48(-1.46%)
Dec 17, 2020 32.98 33.06 32.95 32.97 5,265 +0.12(+0.35%)
Dec 16, 2020 32.76 32.86 32.75 32.85 10,843 +0.18(+0.55%)
Dec 15, 2020 32.43 32.67 32.43 32.67 15,430 +0.28(+0.87%)
Dec 14, 2020 32.57 32.57 32.36 32.39 9,100 +0.11(+0.33%)
Dec 11, 2020 32.18 32.28 32.17 32.28 2,162 -0.04(-0.13%)
Dec 10, 2020 32.18 32.33 32.18 32.33 2,389 +0.13(+0.40%)
Dec 09, 2020 32.22 32.22 31.99 32.20 8,083 -0.08(-0.26%)
Dec 08, 2020 32.23 32.32 32.22 32.28 4,709 +0.05(+0.14%)
Dec 07, 2020 32.28 32.34 32.18 32.24 3,153 -0.23(-0.70%)
Dec 04, 2020 32.46 32.56 32.43 32.46 3,135 +0.20(+0.62%)
Dec 03, 2020 32.23 32.37 32.20 32.26 34,590 +0.14(+0.43%)
Dec 02, 2020 32.03 32.19 32.00 32.13 53,724 -0.15(-0.45%)
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.