Intl Devd Property Ishares ETF (NY: WPS )

26.40 -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.29 24.30 24.21 24.30 12,346 +0.02(+0.09%)
May 29, 2008 24.13 24.37 24.08 24.28 411,119 +0.08(+0.33%)
May 28, 2008 24.30 24.30 24.04 24.20 17,164 +0.03(+0.13%)
May 27, 2008 24.18 24.25 24.04 24.16 21,943 -0.05(-0.20%)
May 26, 2008 24.42 24.42 24.14 24.21 0 +0.00(+0.00%)
May 23, 2008 24.42 24.42 24.14 24.21 17,535 -0.20(-0.81%)
May 22, 2008 24.56 24.56 24.37 24.41 40,706 +0.11(+0.44%)
May 21, 2008 24.74 24.74 24.30 24.30 22,899 -0.38(-1.52%)
May 20, 2008 24.81 24.85 24.59 24.68 67,586 -0.31(-1.25%)
May 19, 2008 25.15 25.18 24.98 24.99 48,411 -0.34(-1.33%)
May 16, 2008 25.18 25.33 25.10 25.33 25,059 -0.05(-0.19%)
May 15, 2008 25.11 25.39 25.07 25.38 45,776 +0.40(+1.61%)
May 14, 2008 25.06 25.10 24.98 24.98 26,861 +0.12(+0.48%)
May 13, 2008 24.86 24.87 24.73 24.86 31,266 -0.09(-0.37%)
May 12, 2008 24.87 25.06 24.77 24.95 32,132 +0.08(+0.32%)
May 09, 2008 24.77 24.88 24.64 24.87 26,528 -0.34(-1.36%)
May 08, 2008 25.08 25.31 25.08 25.21 48,083 +0.23(+0.92%)
May 07, 2008 25.48 25.48 24.96 24.98 58,633 -0.75(-2.92%)
May 06, 2008 25.32 25.75 25.32 25.73 91,654 +0.14(+0.55%)
May 05, 2008 25.58 25.64 25.39 25.59 42,786 +0.13(+0.53%)
May 02, 2008 25.51 25.55 25.40 25.46 25,777 +0.33(+1.30%)
May 01, 2008 24.88 25.13 24.77 25.13 25,154 -0.02(-0.06%)
Apr 30, 2008 25.13 25.26 25.12 25.15 24,315 +0.03(+0.11%)
Apr 29, 2008 25.11 25.15 25.00 25.12 27,512 -0.04(-0.15%)
Apr 28, 2008 25.13 25.25 25.04 25.16 15,302 +0.36(+1.45%)
Apr 25, 2008 24.79 24.80 24.62 24.80 11,606 +0.08(+0.33%)
Apr 24, 2008 24.62 24.78 24.42 24.72 24,697 -0.10(-0.41%)
Apr 23, 2008 24.69 24.92 24.69 24.82 11,334 +0.26(+1.05%)
Apr 22, 2008 24.63 24.76 24.53 24.56 24,552 -0.27(-1.10%)
Apr 21, 2008 24.83 24.84 24.68 24.84 32,406 +0.10(+0.41%)
Apr 18, 2008 24.70 24.76 24.60 24.73 24,084 +0.18(+0.74%)
Apr 17, 2008 24.49 24.61 24.41 24.55 137,336 -0.30(-1.19%)
Apr 16, 2008 24.59 24.85 24.52 24.85 68,953 +0.80(+3.32%)
Apr 15, 2008 23.97 24.05 23.93 24.05 21,652 +0.27(+1.13%)
Apr 14, 2008 23.92 23.92 23.73 23.78 59,503 -0.19(-0.78%)
Apr 11, 2008 23.98 24.10 23.96 23.97 92,074 -0.17(-0.71%)
Apr 10, 2008 24.15 24.32 24.05 24.14 29,076 -0.11(-0.44%)
Apr 09, 2008 24.50 24.52 24.24 24.25 35,040 -0.60(-2.42%)
Apr 08, 2008 24.73 24.93 24.66 24.85 14,538 -0.10(-0.41%)
Apr 07, 2008 25.09 25.18 24.95 24.95 47,900 +0.02(+0.09%)
Apr 04, 2008 24.93 25.01 24.81 24.93 5,032 -0.07(-0.30%)
Apr 03, 2008 24.73 25.01 24.69 25.00 8,387 +0.18(+0.73%)
Apr 02, 2008 24.84 24.96 24.68 24.82 11,928 +0.08(+0.34%)
Apr 01, 2008 24.32 24.74 24.30 24.73 33,176 +0.84(+3.54%)
Mar 31, 2008 23.61 23.98 23.61 23.89 25,161 +0.55(+2.34%)
Mar 28, 2008 23.68 23.70 23.34 23.34 42,581 -0.11(-0.48%)
Mar 27, 2008 23.67 23.69 23.43 23.46 25,879 +0.00(+0.01%)
Mar 26, 2008 23.37 23.54 23.30 23.45 16,588 -0.06(-0.26%)
Mar 25, 2008 23.23 23.55 23.22 23.52 20,875 +0.45(+1.96%)
Mar 24, 2008 22.76 23.24 22.76 23.06 30,567 +0.76(+3.41%)
Mar 21, 2008 22.23 22.30 22.05 22.30 75,858 +0.00(+0.00%)
Mar 20, 2008 22.23 22.30 22.05 22.30 75,858 -0.20(-0.88%)
Mar 19, 2008 23.22 23.25 22.48 22.50 81,729 -0.91(-3.90%)
Mar 18, 2008 22.83 23.41 22.83 23.41 46,603 +1.07(+4.80%)
Mar 17, 2008 21.85 22.47 21.85 22.34 53,865 -0.31(-1.35%)
Mar 14, 2008 23.27 23.27 22.47 22.65 54,051 -0.76(-3.25%)
Mar 13, 2008 22.94 23.45 22.83 23.41 29,635 +0.11(+0.48%)
Mar 12, 2008 23.56 23.58 23.30 23.30 68,216 -0.21(-0.89%)
Mar 11, 2008 23.42 23.54 23.07 23.51 29,821 +0.81(+3.57%)
Mar 10, 2008 23.03 23.03 22.60 22.69 68,030 -0.12(-0.54%)
Mar 07, 2008 23.07 23.25 22.69 22.82 61,227 -0.79(-3.34%)
Mar 06, 2008 23.98 23.98 23.53 23.61 18,275 -0.33(-1.36%)
Mar 05, 2008 23.83 24.07 23.71 23.93 24,230 +0.37(+1.59%)
Mar 04, 2008 23.61 23.74 23.30 23.56 46,782 -0.62(-2.55%)
Mar 03, 2008 24.21 24.22 23.93 24.18 43,054 +0.01(+0.02%)
Feb 29, 2008 24.57 24.57 24.17 24.17 48,534 -0.80(-3.22%)
Feb 28, 2008 25.01 25.03 24.86 24.98 32,058 +0.04(+0.17%)
Feb 27, 2008 24.78 25.05 24.78 24.93 26,466 +0.23(+0.91%)
Feb 26, 2008 24.37 25.10 24.32 24.71 23,857 +0.42(+1.75%)
Feb 25, 2008 23.95 24.28 23.81 24.28 31,312 +0.46(+1.91%)
Feb 22, 2008 23.90 23.93 23.48 23.83 39,513 -0.02(-0.09%)
Feb 21, 2008 24.15 24.15 23.78 23.85 38,617 -0.31(-1.29%)
Feb 20, 2008 23.77 24.24 23.77 24.16 23,670 -0.19(-0.79%)
Feb 19, 2008 24.70 24.72 24.35 24.35 55,170 +0.13(+0.53%)
Feb 18, 2008 24.14 24.22 23.99 24.22 0 +0.00(+0.00%)
Feb 15, 2008 24.14 24.22 23.99 24.22 13,792 +0.27(+1.14%)
Feb 14, 2008 24.28 24.34 23.94 23.95 54,260 -0.11(-0.47%)
Feb 13, 2008 24.06 24.18 23.81 24.06 60,575 +0.08(+0.32%)
Feb 12, 2008 24.00 24.33 23.98 23.99 63,184 +0.32(+1.33%)
Feb 11, 2008 23.66 23.71 23.35 23.67 60,947 +0.01(+0.05%)
Feb 08, 2008 24.71 24.71 23.47 23.66 106,239 -0.03(-0.14%)
Feb 07, 2008 23.64 23.80 23.54 23.69 21,061 +0.00(+0.01%)
Feb 06, 2008 24.19 24.23 23.67 23.69 33,735 -0.51(-2.09%)
Feb 05, 2008 24.55 24.55 24.14 24.20 60,016 -0.86(-3.45%)
Feb 04, 2008 25.39 25.39 25.06 25.06 22,366 -0.23(-0.91%)
Feb 01, 2008 25.01 25.29 24.89 25.29 146,191 -0.00(-0.00%)
Jan 31, 2008 24.27 25.30 24.27 25.29 75,485 +0.56(+2.28%)
Jan 30, 2008 24.61 25.10 24.46 24.73 58,711 -0.22(-0.88%)
Jan 29, 2008 24.84 24.95 24.64 24.95 59,270 +0.27(+1.09%)
Jan 28, 2008 24.56 25.63 24.49 24.68 38,954 +0.15(+0.61%)
Jan 25, 2008 24.52 24.86 24.46 24.53 86,855 +0.43(+1.78%)
Jan 24, 2008 24.19 24.52 23.75 24.10 222,981 -0.08(-0.33%)
Jan 23, 2008 22.68 24.18 22.56 24.18 87,041 +0.91(+3.90%)
Jan 22, 2008 23.71 23.71 22.22 23.27 291,320 -0.44(-1.85%)
Jan 21, 2008 24.21 24.21 23.59 23.71 0 +0.00(+0.00%)
Jan 18, 2008 24.21 24.21 23.59 23.71 55,915 +0.41(+1.75%)
Jan 17, 2008 24.02 24.02 23.22 23.31 89,149 -0.24(-1.00%)
Jan 16, 2008 23.86 23.89 23.42 23.54 31,586 -0.26(-1.08%)
Jan 15, 2008 24.16 24.16 23.73 23.80 58,897 -0.92(-3.73%)
Jan 14, 2008 25.68 25.68 24.58 24.72 33,362 +0.38(+1.56%)
Jan 11, 2008 24.66 24.66 24.27 24.34 84,805 -0.66(-2.64%)
Jan 10, 2008 24.68 25.04 24.56 25.00 49,764 -0.25(-0.98%)
Jan 09, 2008 25.16 25.59 24.85 25.25 29,420 +0.45(+1.82%)
Jan 08, 2008 25.36 25.36 24.78 24.80 24,416 -0.37(-1.48%)
Jan 07, 2008 25.33 25.36 25.09 25.17 66,820 +0.08(+0.30%)
Jan 04, 2008 26.01 26.01 25.08 25.09 78,840 -0.96(-3.67%)
Jan 03, 2008 26.12 26.15 25.98 26.05 93,749 -0.27(-1.04%)
Jan 02, 2008 26.46 26.56 26.21 26.32 89,464 -0.16(-0.61%)
Jan 01, 2008 26.54 27.28 26.13 26.48 236,336 +0.00(+0.00%)
Dec 31, 2007 26.54 27.28 26.13 26.48 236,336 +0.21(+0.82%)
Dec 28, 2007 26.12 26.27 25.98 26.27 212,479 +0.23(+0.89%)
Dec 27, 2007 26.31 26.31 26.03 26.04 100,374 -0.57(-2.16%)
Dec 26, 2007 26.49 26.62 26.45 26.61 58,152 +0.26(+0.98%)
Dec 24, 2007 27.28 27.28 26.16 26.35 127,860 +0.02(+0.08%)
Dec 21, 2007 26.06 26.44 25.75 26.33 76,790 +0.50(+1.93%)
Dec 20, 2007 28.44 28.44 25.53 25.83 138,484 +0.21(+0.82%)
Dec 19, 2007 25.65 25.79 25.47 25.62 153,208 +0.19(+0.76%)
Dec 18, 2007 25.58 25.66 25.08 25.43 57,965 +0.22(+0.87%)
Dec 17, 2007 25.59 25.59 25.14 25.21 84,991 -1.48(-5.53%)
Dec 14, 2007 26.83 26.83 26.56 26.69 113,322 -0.85(-3.10%)
Dec 13, 2007 27.67 27.67 27.21 27.54 35,785 -0.59(-2.10%)
Dec 12, 2007 28.76 28.76 27.98 28.13 52,374 -0.09(-0.32%)
Dec 11, 2007 28.80 28.86 28.21 28.22 94,497 -0.52(-1.81%)
Dec 10, 2007 28.67 28.77 28.63 28.74 47,341 +0.05(+0.19%)
Dec 07, 2007 28.60 28.69 28.56 28.69 17,706 -0.17(-0.58%)
Dec 06, 2007 28.69 28.85 28.34 28.85 37,836 +0.41(+1.46%)
Dec 05, 2007 28.30 28.48 28.23 28.44 42,123 +0.37(+1.31%)
Dec 04, 2007 28.11 28.13 28.03 28.07 20,688 -0.25(-0.87%)
Dec 03, 2007 28.44 28.44 28.25 28.32 60,016 +0.12(+0.44%)
Nov 30, 2007 28.31 28.64 28.11 28.19 73,062 +0.19(+0.69%)
Nov 29, 2007 27.74 28.04 27.72 28.00 71,944 +0.09(+0.33%)
Nov 28, 2007 27.77 28.01 27.29 27.91 66,073 +0.75(+2.75%)
Nov 27, 2007 26.85 27.18 26.77 27.16 37,090 +0.56(+2.10%)
Nov 26, 2007 27.17 27.33 26.58 26.61 24,975 -0.56(-2.07%)
Nov 23, 2007 26.89 27.17 26.87 27.17 6,896 +0.94(+3.60%)
Nov 21, 2007 26.33 26.48 26.07 26.23 122,641 -0.79(-2.92%)
Nov 20, 2007 27.00 27.24 26.71 27.01 39,513 +0.46(+1.74%)
Nov 19, 2007 27.02 27.02 26.41 26.55 40,631 -0.79(-2.88%)
Nov 16, 2007 27.54 29.87 27.14 27.34 208,005 -0.25(-0.91%)
Nov 15, 2007 27.64 27.77 27.44 27.59 45,291 -0.58(-2.08%)
Nov 14, 2007 28.50 28.53 28.11 28.18 38,581 -0.17(-0.61%)
Nov 13, 2007 27.83 28.35 27.83 28.35 16,588 +1.06(+3.87%)
Nov 12, 2007 27.57 27.77 27.29 27.29 109,594 -0.67(-2.40%)
Nov 09, 2007 27.90 28.26 27.84 27.96 59,643 -0.52(-1.83%)
Nov 08, 2007 28.71 28.74 28.05 28.48 87,414 -0.17(-0.58%)
Nov 07, 2007 29.12 29.22 28.65 28.65 82,568 -0.48(-1.64%)
Nov 06, 2007 29.02 29.14 28.91 29.13 28,516 +0.35(+1.23%)
Nov 05, 2007 28.67 28.78 28.58 28.77 26,280 -0.44(-1.50%)
Nov 02, 2007 29.41 29.49 29.11 29.21 72,690 -0.43(-1.45%)
Nov 01, 2007 29.81 29.92 29.64 29.64 59,829 -0.77(-2.52%)
Oct 31, 2007 30.09 30.48 30.05 30.41 15,842 +0.54(+1.80%)
Oct 30, 2007 29.84 30.00 29.84 29.87 25,721 -0.06(-0.20%)
Oct 29, 2007 29.94 30.03 29.81 29.93 29,076 +0.20(+0.67%)
Oct 26, 2007 29.27 29.73 29.27 29.73 19,943 +0.69(+2.38%)
Oct 25, 2007 29.02 29.13 28.90 29.04 23,670 +0.39(+1.37%)
Oct 24, 2007 28.61 28.69 28.27 28.65 24,602 -0.02(-0.07%)
Oct 23, 2007 28.67 28.67 28.44 28.67 30,939 +0.60(+2.14%)
Oct 22, 2007 27.88 28.10 27.88 28.07 30,567 -0.05(-0.19%)
Oct 19, 2007 28.71 28.73 28.09 28.12 37,090 -0.78(-2.71%)
Oct 18, 2007 28.84 28.91 28.75 28.91 35,599 +0.07(+0.24%)
Oct 17, 2007 29.13 29.14 28.71 28.84 16,401 +0.02(+0.06%)
Oct 16, 2007 28.92 28.92 28.76 28.82 29,448 -0.50(-1.72%)
Oct 15, 2007 29.62 29.62 29.21 29.33 55,729 -0.36(-1.23%)
Oct 12, 2007 29.59 29.71 29.59 29.69 57,220 +0.01(+0.04%)
Oct 11, 2007 29.97 30.05 29.59 29.68 30,194 +0.04(+0.13%)
Oct 10, 2007 29.66 29.77 29.61 29.64 13,792 -0.17(-0.58%)
Oct 09, 2007 29.52 29.81 29.51 29.81 10,437 +0.58(+2.00%)
Oct 08, 2007 29.24 29.27 29.19 29.23 36,345 -0.39(-1.30%)
Oct 05, 2007 29.48 29.74 29.45 29.62 68,403 +0.39(+1.32%)
Oct 04, 2007 29.18 29.25 29.10 29.23 25,721 -0.13(-0.44%)
Oct 03, 2007 29.67 29.70 29.33 29.36 62,998 -0.23(-0.76%)
Oct 02, 2007 29.45 29.58 29.33 29.58 64,116 +0.16(+0.53%)
Oct 01, 2007 29.14 29.43 29.14 29.43 45,291 +0.35(+1.22%)
Sep 28, 2007 29.15 29.21 29.05 29.07 13,792 -0.09(-0.29%)
Sep 27, 2007 29.05 29.16 29.00 29.16 29,448 +0.61(+2.12%)
Sep 26, 2007 28.43 28.56 28.43 28.55 16,029 +0.34(+1.20%)
Sep 25, 2007 28.10 28.31 28.10 28.22 17,706 +0.13(+0.48%)
Sep 24, 2007 28.18 28.18 28.02 28.08 80,332 -0.05(-0.19%)
Sep 21, 2007 28.15 28.24 28.09 28.14 56,474 +0.06(+0.23%)
Sep 20, 2007 28.16 28.20 28.07 28.07 46,037 -0.08(-0.27%)
Sep 19, 2007 28.09 28.62 27.92 28.15 74,926 +0.58(+2.12%)
Sep 18, 2007 26.83 27.56 26.74 27.56 27,398 +0.62(+2.31%)
Sep 17, 2007 27.14 27.14 26.82 26.94 76,977 -0.68(-2.47%)
Sep 14, 2007 27.45 27.62 27.45 27.62 73,994 -0.03(-0.10%)
Sep 13, 2007 27.64 27.72 27.57 27.65 48,646 +0.20(+0.74%)
Sep 12, 2007 27.31 27.48 27.31 27.44 14,351 +0.31(+1.13%)
Sep 11, 2007 26.85 27.15 26.85 27.14 22,738 +0.61(+2.29%)
Sep 10, 2007 26.73 26.73 26.27 26.53 35,040 -0.19(-0.72%)
Sep 07, 2007 26.95 27.00 26.63 26.72 54,238 -0.62(-2.26%)
Sep 06, 2007 27.24 27.57 27.22 27.34 31,499 -0.03(-0.10%)
Sep 05, 2007 27.52 27.61 27.22 27.37 30,008 -0.69(-2.45%)
Sep 04, 2007 27.59 28.05 27.59 28.05 29,076 +0.45(+1.61%)
Aug 31, 2007 27.36 27.70 27.36 27.61 7,641 +0.56(+2.06%)
Aug 30, 2007 26.93 27.26 26.93 27.05 13,978 -0.28(-1.04%)
Aug 29, 2007 27.09 27.34 26.98 27.34 51,069 +0.65(+2.43%)
Aug 28, 2007 27.26 27.26 26.67 26.69 49,019 -0.78(-2.85%)
Aug 27, 2007 27.50 27.57 27.35 27.47 61,134 -0.04(-0.16%)
Aug 24, 2007 27.04 27.51 26.97 27.51 15,283 +0.54(+1.99%)
Aug 23, 2007 27.22 27.26 26.83 26.98 33,176 +0.11(+0.40%)
Aug 22, 2007 26.62 26.87 26.58 26.87 79,959 +1.02(+3.97%)
Aug 21, 2007 25.80 27.95 25.80 25.84 15,283 +0.11(+0.44%)
Aug 20, 2007 25.64 25.75 25.41 25.73 12,115 +0.30(+1.18%)
Aug 17, 2007 25.90 25.90 25.34 25.43 19,011 +0.21(+0.85%)
Aug 16, 2007 25.24 25.24 24.59 25.22 4,100 -0.95(-3.63%)
Aug 15, 2007 26.12 26.17 26.12 26.17 931 -0.31(-1.16%)
Aug 14, 2007 26.91 27.90 26.47 26.47 13,046 -0.61(-2.24%)
Aug 13, 2007 27.27 27.70 27.03 27.08 5,964 -0.28(-1.02%)
Aug 10, 2007 26.96 28.92 26.96 27.36 27,212 -0.19(-0.70%)
Aug 09, 2007 27.52 27.58 27.52 27.55 4,286 -0.57(-2.02%)
Aug 08, 2007 27.78 28.12 27.78 28.12 22,366 +0.90(+3.31%)
Aug 07, 2007 26.86 27.22 26.86 27.22 6,150 -3.50(-11.40%)
Jun 11, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Jun 08, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Jun 07, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Jun 06, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Jun 05, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Jun 04, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
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.