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 (%)
Mar 31, 2021 33.53 33.58 33.47 33.50 3,143 -0.19(-0.57%)
Mar 30, 2021 33.65 33.77 33.59 33.69 1,764 +0.08(+0.25%)
Mar 29, 2021 33.55 33.71 33.50 33.61 3,219 -0.18(-0.53%)
Mar 26, 2021 33.56 33.79 33.56 33.79 540 +0.41(+1.23%)
Mar 25, 2021 33.22 33.38 33.20 33.38 2,630 -0.20(-0.59%)
Mar 24, 2021 33.64 33.82 33.58 33.58 3,047 -0.22(-0.64%)
Mar 23, 2021 33.98 33.98 33.79 33.79 1,544 -0.16(-0.48%)
Mar 22, 2021 33.96 34.17 33.90 33.96 2,083 -0.06(-0.16%)
Mar 19, 2021 33.95 34.11 33.95 34.01 2,054 +0.21(+0.61%)
Mar 18, 2021 33.89 34.01 33.80 33.80 21,677 -0.36(-1.05%)
Mar 17, 2021 33.99 34.18 33.91 34.16 804 +0.12(+0.34%)
Mar 16, 2021 34.05 34.05 34.03 34.05 781 +0.38(+1.12%)
Mar 15, 2021 33.58 33.67 33.53 33.67 4,737 +0.10(+0.31%)
Mar 12, 2021 33.32 33.57 33.28 33.57 4,108 +0.05(+0.14%)
Mar 11, 2021 33.52 33.52 33.52 33.52 193 +0.12(+0.36%)
Mar 10, 2021 33.34 33.40 33.33 33.40 1,928 +0.14(+0.41%)
Mar 09, 2021 33.30 33.34 33.23 33.26 10,321 +0.22(+0.66%)
Mar 08, 2021 33.05 33.19 33.04 33.04 5,179 -0.05(-0.15%)
Mar 05, 2021 33.02 33.13 32.73 33.10 16,649 -0.12(-0.36%)
Mar 04, 2021 33.50 33.69 33.11 33.22 13,843 -0.04(-0.11%)
Mar 03, 2021 33.37 33.47 33.23 33.25 119,366 -0.22(-0.66%)
Mar 02, 2021 33.47 33.59 33.35 33.47 3,926 -0.18(-0.54%)
Mar 01, 2021 33.56 33.73 33.56 33.65 1,944 +0.45(+1.34%)
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%)
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.