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 30, 2014 28.85 28.90 28.84 28.88 5,777 +0.09(+0.31%)
May 29, 2014 28.78 28.81 28.73 28.79 7,331 +0.17(+0.60%)
May 28, 2014 28.60 28.68 28.60 28.62 7,801 -0.11(-0.39%)
May 27, 2014 28.64 28.87 28.64 28.73 14,047 +0.14(+0.49%)
May 23, 2014 28.51 28.59 28.59 28.59 7,403 +0.16(+0.55%)
May 22, 2014 28.33 28.44 28.33 28.44 4,544 +0.04(+0.16%)
May 21, 2014 28.41 28.41 28.34 28.39 15,458 +0.20(+0.71%)
May 20, 2014 28.35 28.35 28.19 28.19 71,796 -0.33(-1.17%)
May 19, 2014 28.40 28.53 28.38 28.53 10,049 -0.03(-0.10%)
May 16, 2014 28.55 28.55 28.44 28.55 8,744 +0.13(+0.44%)
May 15, 2014 28.51 28.56 28.33 28.43 13,397 +0.03(+0.10%)
May 14, 2014 28.46 28.52 28.38 28.40 9,094 +0.03(+0.11%)
May 13, 2014 28.25 28.49 28.20 28.37 13,214 +0.12(+0.44%)
May 12, 2014 28.09 28.26 28.09 28.24 10,401 +0.20(+0.72%)
May 09, 2014 28.05 28.05 27.95 28.04 20,640 +0.04(+0.13%)
May 08, 2014 28.06 28.09 28.01 28.01 5,067 -0.01(-0.03%)
May 07, 2014 27.83 28.04 27.83 28.01 11,886 +0.16(+0.56%)
May 06, 2014 27.77 27.89 27.67 27.86 99,750 +0.05(+0.17%)
May 05, 2014 27.60 27.82 27.60 27.81 7,972 -0.03(-0.09%)
May 02, 2014 27.83 27.86 27.77 27.83 20,910 +0.06(+0.20%)
May 01, 2014 27.75 27.78 27.74 27.78 11,639 +0.05(+0.18%)
Apr 30, 2014 27.58 27.73 27.53 27.73 25,013 -0.03(-0.11%)
Apr 29, 2014 27.68 27.77 27.68 27.76 19,632 +0.19(+0.69%)
Apr 28, 2014 27.47 27.59 27.41 27.57 38,044 +0.11(+0.41%)
Apr 25, 2014 27.49 27.52 27.42 27.46 12,586 -0.20(-0.72%)
Apr 24, 2014 27.75 27.75 27.58 27.66 6,327 +0.07(+0.27%)
Apr 23, 2014 27.68 27.68 27.56 27.58 27,206 -0.10(-0.35%)
Apr 22, 2014 27.72 27.72 27.57 27.68 31,073 +0.16(+0.57%)
Apr 21, 2014 27.51 27.72 27.51 27.52 449,734 -0.26(-0.94%)
Apr 17, 2014 27.73 27.78 27.78 27.78 7,269 +0.16(+0.56%)
Apr 16, 2014 27.49 27.63 27.46 27.63 26,037 +0.24(+0.86%)
Apr 15, 2014 27.36 27.39 27.08 27.39 25,646 +0.05(+0.20%)
Apr 14, 2014 27.33 27.40 27.30 27.34 8,320 +0.11(+0.41%)
Apr 11, 2014 27.25 27.31 27.23 27.23 9,530 -0.10(-0.35%)
Apr 10, 2014 27.58 27.58 27.32 27.32 10,444 -0.27(-1.00%)
Apr 09, 2014 27.49 27.62 27.38 27.60 12,139 +0.18(+0.67%)
Apr 08, 2014 27.40 27.45 27.34 27.41 18,882 +0.01(+0.05%)
Apr 07, 2014 27.42 27.47 27.31 27.40 29,170 +0.09(+0.32%)
Apr 04, 2014 27.60 27.60 27.28 27.31 10,711 +0.05(+0.19%)
Apr 03, 2014 27.37 27.37 27.21 27.26 10,348 -0.10(-0.38%)
Apr 02, 2014 27.35 27.39 27.32 27.37 34,156 +0.24(+0.88%)
Apr 01, 2014 27.14 27.14 27.04 27.13 31,986 +0.07(+0.27%)
Mar 31, 2014 27.08 27.08 27.05 27.05 10,921 +0.20(+0.75%)
Mar 28, 2014 26.93 27.03 26.84 26.85 71,098 +0.14(+0.53%)
Mar 27, 2014 26.68 26.73 26.64 26.71 25,165 +0.21(+0.78%)
Mar 26, 2014 26.64 26.65 26.48 26.50 12,351 -0.05(-0.20%)
Mar 25, 2014 26.52 26.60 26.46 26.56 15,560 +0.12(+0.46%)
Mar 24, 2014 26.52 26.52 26.34 26.43 37,050 +0.10(+0.39%)
Mar 21, 2014 26.49 26.54 26.33 26.33 30,194 +0.07(+0.26%)
Mar 20, 2014 26.25 26.33 26.18 26.26 30,754 -0.45(-1.69%)
Mar 19, 2014 26.91 26.92 26.67 26.71 10,267 -0.24(-0.88%)
Mar 18, 2014 26.94 27.00 26.93 26.95 16,091 +0.10(+0.39%)
Mar 17, 2014 26.69 26.87 26.69 26.85 24,715 +0.32(+1.19%)
Mar 14, 2014 26.63 26.66 26.51 26.53 78,437 -0.06(-0.22%)
Mar 13, 2014 27.01 27.01 26.57 26.59 39,601 -0.35(-1.31%)
Mar 12, 2014 26.85 26.94 26.84 26.94 17,898 -0.13(-0.50%)
Mar 11, 2014 27.21 27.31 27.04 27.08 16,215 -0.19(-0.71%)
Mar 10, 2014 27.12 27.27 27.12 27.27 9,004 -0.21(-0.77%)
Mar 07, 2014 27.51 27.54 27.37 27.48 21,203 -0.10(-0.37%)
Mar 06, 2014 27.48 27.63 27.48 27.59 16,646 +0.32(+1.17%)
Mar 05, 2014 27.29 27.31 27.20 27.27 21,052 +0.01(+0.04%)
Mar 04, 2014 27.24 27.30 27.22 27.25 13,176 +0.46(+1.71%)
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.