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 (%)
Mar 28, 2024 28.50 28.50 28.36 28.40 3,238 -0.03(-0.11%)
Mar 27, 2024 28.30 28.43 28.30 28.43 1,109 +0.30(+1.07%)
Mar 26, 2024 28.24 28.24 28.12 28.12 361 +0.01(+0.03%)
Mar 25, 2024 28.01 28.21 28.01 28.12 1,884 -0.03(-0.10%)
Mar 22, 2024 28.11 28.14 28.11 28.14 420 +0.06(+0.20%)
Mar 21, 2024 28.05 28.09 28.05 28.09 577 +0.04(+0.15%)
Mar 20, 2024 27.99 28.04 27.99 28.04 974 +0.32(+1.16%)
Mar 19, 2024 27.64 27.72 27.64 27.72 307 +0.41(+1.50%)
Mar 18, 2024 27.36 27.36 27.30 27.31 998 +0.02(+0.06%)
Mar 15, 2024 27.30 27.30 27.30 27.30 142 +0.04(+0.16%)
Mar 14, 2024 27.25 27.25 27.25 27.25 158 -0.17(-0.61%)
Mar 13, 2024 27.47 27.47 27.42 27.42 216 -0.05(-0.18%)
Mar 12, 2024 27.35 27.49 27.35 27.47 565 -0.03(-0.12%)
Mar 11, 2024 27.48 27.50 27.48 27.50 2,673 -0.04(-0.13%)
Mar 08, 2024 27.69 27.69 27.54 27.54 3,050 +0.18(+0.65%)
Mar 07, 2024 27.36 27.36 27.36 27.36 91 +0.20(+0.73%)
Mar 06, 2024 27.14 27.25 27.14 27.16 434 +0.34(+1.27%)
Mar 05, 2024 26.82 26.82 26.82 26.82 276 -0.10(-0.37%)
Mar 04, 2024 26.98 26.98 26.90 26.92 1,814 -0.11(-0.40%)
Mar 01, 2024 26.80 27.03 26.80 27.03 584 +0.35(+1.32%)
Feb 29, 2024 26.78 26.78 26.60 26.68 3,582 +0.12(+0.46%)
Feb 28, 2024 26.39 26.63 26.39 26.55 2,092 -0.25(-0.92%)
Feb 27, 2024 26.79 26.80 26.78 26.80 494 -0.03(-0.10%)
Feb 26, 2024 26.96 26.96 26.78 26.83 2,039 -0.13(-0.49%)
Feb 23, 2024 26.90 26.96 26.90 26.96 7,318 -0.06(-0.21%)
Feb 22, 2024 26.97 27.02 26.90 27.02 1,777 +0.20(+0.73%)
Feb 21, 2024 26.80 26.82 26.76 26.82 634 +0.04(+0.15%)
Feb 20, 2024 26.97 26.97 26.76 26.78 4,849 -0.11(-0.40%)
Feb 16, 2024 26.89 26.89 26.89 26.89 100 -0.01(-0.05%)
Feb 15, 2024 26.83 26.92 26.83 26.90 4,069 +0.45(+1.70%)
Feb 14, 2024 26.42 26.45 26.31 26.45 1,842 +0.17(+0.64%)
Feb 13, 2024 26.38 26.38 26.17 26.28 1,169 -0.73(-2.69%)
Feb 12, 2024 26.95 27.01 26.94 27.01 952 +0.13(+0.47%)
Feb 09, 2024 26.72 26.88 26.72 26.88 414 -0.01(-0.05%)
Feb 08, 2024 26.89 26.89 26.89 26.89 80 -0.16(-0.58%)
Feb 07, 2024 27.13 27.13 27.02 27.05 997 -0.01(-0.05%)
Feb 06, 2024 26.82 27.06 26.78 27.06 6,395 +0.17(+0.62%)
Feb 05, 2024 27.07 27.07 26.86 26.90 2,114 -0.27(-0.99%)
Feb 02, 2024 27.07 27.17 27.00 27.17 4,623 -0.23(-0.84%)
Feb 01, 2024 27.40 27.40 27.40 27.40 145 +0.08(+0.29%)
Jan 31, 2024 27.53 27.65 27.32 27.32 2,439 -0.01(-0.05%)
Jan 30, 2024 27.27 27.33 27.27 27.33 383 -0.12(-0.43%)
Jan 29, 2024 27.21 27.45 27.21 27.45 2,202 +0.26(+0.95%)
Jan 26, 2024 27.22 27.25 27.19 27.19 509 +0.07(+0.27%)
Jan 25, 2024 27.17 27.18 27.07 27.12 1,513 -0.06(-0.23%)
Jan 24, 2024 27.29 27.31 27.18 27.18 940 +0.16(+0.60%)
Jan 23, 2024 27.03 27.03 26.97 27.02 514 -0.22(-0.82%)
Jan 22, 2024 27.19 27.30 27.19 27.24 3,001 +0.19(+0.69%)
Jan 19, 2024 26.89 27.10 26.89 27.05 2,988 +0.14(+0.52%)
Jan 18, 2024 26.89 26.91 26.89 26.91 248 +0.06(+0.22%)
Jan 17, 2024 26.76 26.89 26.73 26.85 3,853 -0.56(-2.05%)
Jan 16, 2024 27.43 27.43 27.39 27.42 1,725 -0.65(-2.32%)
Jan 12, 2024 28.11 28.11 28.07 28.07 832 +0.11(+0.38%)
Jan 11, 2024 27.94 27.96 27.77 27.96 1,764 +0.02(+0.05%)
Jan 10, 2024 27.92 27.95 27.89 27.95 752 +0.21(+0.76%)
Jan 09, 2024 27.85 27.85 27.72 27.74 3,215 -0.34(-1.20%)
Jan 08, 2024 28.03 28.07 28.01 28.07 769 +0.26(+0.94%)
Jan 05, 2024 28.03 28.03 27.75 27.81 1,885 +0.19(+0.68%)
Jan 04, 2024 27.75 27.77 27.60 27.62 3,751 -0.19(-0.68%)
Jan 03, 2024 27.91 27.91 27.76 27.81 4,280 -0.31(-1.10%)
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.