Intl Devd Property Ishares ETF (NY: WPS )

28.40 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.80 34.87 34.58 34.60 3,501 -0.14(-0.41%)
Sep 29, 2021 34.84 34.88 34.75 34.75 5,141 -0.18(-0.53%)
Sep 28, 2021 35.01 35.01 34.79 34.93 7,287 -0.62(-1.74%)
Sep 27, 2021 35.58 35.61 35.55 35.55 1,715 +0.02(+0.06%)
Sep 24, 2021 35.43 35.53 35.43 35.53 936 -0.51(-1.43%)
Sep 23, 2021 36.09 36.13 36.04 36.04 792 +0.40(+1.11%)
Sep 22, 2021 35.61 35.76 35.61 35.65 1,465 +0.11(+0.32%)
Sep 21, 2021 35.51 35.53 35.51 35.53 688 +0.41(+1.17%)
Sep 20, 2021 35.13 35.17 35.03 35.12 8,103 -0.76(-2.10%)
Sep 17, 2021 35.98 35.99 35.88 35.88 997 -0.34(-0.93%)
Sep 16, 2021 36.08 36.24 36.08 36.21 1,486 -0.19(-0.52%)
Sep 15, 2021 36.28 36.40 36.20 36.40 2,666 +0.07(+0.19%)
Sep 14, 2021 36.57 36.60 36.33 36.33 5,902 -0.09(-0.26%)
Sep 13, 2021 36.41 36.46 36.37 36.43 2,009 +0.23(+0.64%)
Sep 10, 2021 36.46 36.46 36.20 36.20 1,868 -0.30(-0.83%)
Sep 09, 2021 36.63 36.65 36.50 36.50 267 +0.17(+0.47%)
Sep 08, 2021 36.49 36.49 36.33 36.33 1,222 -0.39(-1.07%)
Sep 07, 2021 36.63 36.72 36.63 36.72 267 -0.21(-0.57%)
Sep 03, 2021 36.91 36.99 36.85 36.93 7,566 +0.12(+0.32%)
Sep 02, 2021 36.76 36.83 36.76 36.82 2,125 +0.06(+0.18%)
Sep 01, 2021 36.73 36.87 36.73 36.75 2,848 +0.18(+0.51%)
Aug 31, 2021 36.60 36.60 36.52 36.57 615 -0.14(-0.38%)
Aug 30, 2021 36.68 36.71 36.63 36.71 775 +0.05(+0.14%)
Aug 27, 2021 36.32 36.66 36.28 36.66 715 +0.61(+1.68%)
Aug 26, 2021 36.05 36.05 36.05 36.05 179 -0.10(-0.27%)
Aug 25, 2021 36.19 36.19 36.15 36.15 626 -0.05(-0.15%)
Aug 24, 2021 36.14 36.20 36.14 36.20 614 +0.02(+0.06%)
Aug 23, 2021 36.10 36.19 36.10 36.18 802 -0.06(-0.16%)
Aug 20, 2021 36.09 36.24 36.04 36.24 8,935 +0.21(+0.57%)
Aug 19, 2021 35.91 36.08 35.89 36.03 4,912 -0.22(-0.61%)
Aug 18, 2021 36.40 36.40 36.25 36.25 1,501 +0.11(+0.31%)
Aug 17, 2021 36.07 36.14 36.04 36.14 1,461 -0.45(-1.23%)
Aug 16, 2021 36.52 36.60 36.49 36.59 5,946 -0.01(-0.02%)
Aug 13, 2021 36.56 36.65 36.56 36.60 2,495 +0.15(+0.42%)
Aug 12, 2021 36.36 36.44 36.36 36.44 1,035 +0.04(+0.11%)
Aug 11, 2021 36.40 36.40 36.40 36.40 320 +0.27(+0.75%)
Aug 10, 2021 36.08 36.20 36.03 36.13 4,445 -0.25(-0.70%)
Aug 09, 2021 36.45 36.50 36.31 36.38 733 -0.09(-0.26%)
Aug 06, 2021 36.53 36.53 36.39 36.48 1,096 -0.21(-0.59%)
Aug 05, 2021 36.67 36.75 36.66 36.69 2,672 +0.29(+0.79%)
Aug 04, 2021 36.49 36.58 36.40 36.40 1,839 +0.02(+0.05%)
Aug 03, 2021 36.37 36.42 36.26 36.38 5,450 +0.15(+0.42%)
Aug 02, 2021 36.43 36.43 36.23 36.23 2,202 +0.03(+0.09%)
Jul 30, 2021 36.27 36.27 36.13 36.20 2,447 -0.07(-0.20%)
Jul 29, 2021 36.31 36.35 36.24 36.27 4,277 +0.00(+0.01%)
Jul 28, 2021 36.18 36.37 36.16 36.27 57,509 +0.31(+0.85%)
Jul 27, 2021 35.96 35.97 35.86 35.96 1,371 +0.04(+0.12%)
Jul 26, 2021 35.83 35.92 35.81 35.92 2,133 -0.06(-0.15%)
Jul 23, 2021 35.90 36.00 35.90 35.98 3,029 +0.06(+0.18%)
Jul 22, 2021 36.07 36.07 35.91 35.91 2,731 +0.04(+0.10%)
Jul 21, 2021 35.82 35.92 35.80 35.88 2,017 +0.31(+0.88%)
Jul 20, 2021 35.54 35.61 35.54 35.56 918 +0.27(+0.76%)
Jul 19, 2021 35.54 35.54 35.24 35.29 3,148 -0.58(-1.61%)
Jul 16, 2021 35.97 35.97 35.87 35.87 5,195 -0.13(-0.37%)
Jul 15, 2021 36.01 36.05 35.93 36.01 1,768 -0.24(-0.67%)
Jul 14, 2021 36.19 36.25 36.19 36.25 467 -0.05(-0.14%)
Jul 13, 2021 36.37 36.38 36.25 36.30 1,098 -0.27(-0.73%)
Jul 12, 2021 36.51 36.57 36.51 36.57 652 +0.21(+0.57%)
Jul 09, 2021 36.18 36.41 36.18 36.36 28,352 +0.58(+1.61%)
Jul 08, 2021 35.80 35.84 35.74 35.78 6,689 -0.20(-0.56%)
Jul 07, 2021 36.05 36.05 35.89 35.99 24,347 -0.02(-0.05%)
Jul 06, 2021 35.98 36.01 35.98 36.01 4,789 +0.27(+0.76%)
Jul 02, 2021 35.66 35.73 35.64 35.73 808 +0.45(+1.26%)
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.