Intl Devd Property Ishares ETF (NY: WPS )

26.81 +0.36 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 21.62 21.94 21.62 21.91 217,138 +0.24(+1.11%)
Jun 27, 2002 21.69 21.76 21.33 21.66 197,195 +0.00(+0.00%)
Jun 26, 2002 21.41 21.73 21.28 21.66 196,077 +0.21(+0.98%)
Jun 25, 2002 21.41 21.49 21.35 21.46 314,431 +0.03(+0.13%)
Jun 21, 2002 21.17 21.19 21.11 21.43 339,966 +0.32(+1.53%)
Jun 20, 2002 20.95 21.22 20.79 21.11 206,328 +0.24(+1.13%)
Jun 19, 2002 20.94 21.14 20.68 20.87 215,647 -0.03(-0.13%)
Jun 18, 2002 20.83 21.03 19.85 20.90 415,452 +0.07(+0.34%)
Jun 17, 2002 20.64 20.87 20.64 20.83 139,788 +0.19(+0.91%)
Jun 14, 2002 20.55 20.68 20.25 20.64 117,422 -0.13(-0.65%)
Jun 12, 2002 20.66 20.81 20.44 20.77 173,338 +0.09(+0.44%)
Jun 11, 2002 20.77 20.84 20.60 20.68 122,641 -0.05(-0.26%)
Jun 10, 2002 20.44 20.85 20.44 20.74 139,416 -0.07(-0.34%)
Jun 07, 2002 20.76 20.81 20.54 20.81 141,279 +0.04(+0.21%)
Jun 06, 2002 21.20 21.20 20.76 20.76 130,283 -0.46(-2.15%)
Jun 05, 2002 21.45 21.46 21.17 21.22 123,573 -0.82(-3.72%)
May 31, 2002 22.04 22.16 21.99 22.04 335,493 -0.36(-1.63%)
May 28, 2002 22.27 22.44 22.05 22.41 1,082,897 +0.14(+0.65%)
May 27, 2002 22.33 22.37 22.15 22.26 114,254 +0.00(+0.00%)
May 24, 2002 22.33 22.37 22.15 22.26 111,644 -0.11(-0.50%)
May 23, 2002 22.32 22.41 22.20 22.37 161,223 +0.08(+0.36%)
May 22, 2002 22.21 22.32 22.19 22.29 179,116 +0.13(+0.61%)
May 21, 2002 22.23 22.30 22.14 22.16 89,464 -0.05(-0.24%)
May 20, 2002 22.10 22.35 22.10 22.21 109,780 +0.16(+0.71%)
May 17, 2002 22.13 22.13 21.81 22.06 159,732 -0.10(-0.46%)
May 16, 2002 22.44 22.44 22.08 22.16 105,121 -0.31(-1.36%)
May 15, 2002 22.72 22.76 22.43 22.46 104,562 -0.31(-1.37%)
May 14, 2002 22.48 22.78 22.47 22.78 447,324 +0.24(+1.07%)
May 13, 2002 22.13 22.53 22.07 22.53 123,573 +0.43(+1.97%)
May 10, 2002 22.45 22.46 22.06 22.10 109,035 -0.38(-1.69%)
May 09, 2002 22.75 22.76 22.48 22.48 71,571 -0.29(-1.27%)
May 08, 2002 22.65 22.80 22.41 22.77 131,587 +0.13(+0.57%)
May 07, 2002 22.63 22.73 22.57 22.64 102,325 +0.01(+0.02%)
May 06, 2002 22.72 22.90 22.64 22.64 89,092 -0.10(-0.42%)
May 03, 2002 22.56 22.86 22.56 22.73 145,380 +0.12(+0.52%)
May 02, 2002 22.23 22.63 22.12 22.61 130,096 +0.38(+1.71%)
May 01, 2002 22.29 22.33 22.20 22.23 143,702 -0.11(-0.50%)
Apr 30, 2002 21.83 22.40 21.81 22.35 220,493 +0.54(+2.46%)
Apr 29, 2002 21.72 21.84 21.65 21.81 120,777 +0.08(+0.35%)
Apr 26, 2002 22.06 22.09 21.65 21.73 158,241 -0.35(-1.60%)
Apr 25, 2002 21.97 22.09 21.78 22.09 103,816 +0.06(+0.29%)
Apr 24, 2002 22.27 22.49 21.98 22.02 139,416 -0.34(-1.54%)
Apr 23, 2002 22.17 22.39 22.17 22.37 102,139 +0.19(+0.87%)
Apr 22, 2002 22.09 22.21 22.05 22.17 75,113 +0.07(+0.32%)
Apr 19, 2002 22.00 22.10 21.86 22.10 62,252 +0.09(+0.41%)
Apr 18, 2002 22.16 22.16 21.90 22.01 132,706 -0.12(-0.56%)
Apr 17, 2002 22.21 22.32 22.10 22.14 124,505 -0.11(-0.48%)
Apr 16, 2002 21.92 22.26 21.89 22.24 96,920 +0.38(+1.72%)
Apr 15, 2002 22.13 22.15 21.86 21.87 186,198 -0.38(-1.71%)
Apr 12, 2002 22.02 22.27 22.00 22.25 173,897 +0.10(+0.44%)
Apr 11, 2002 22.29 22.37 22.14 22.15 125,250 -0.14(-0.63%)
Apr 10, 2002 21.79 22.29 21.76 22.29 182,657 +0.51(+2.34%)
Apr 09, 2002 21.76 21.91 21.73 21.78 146,125 +0.03(+0.15%)
Apr 08, 2002 21.35 21.75 21.30 21.75 111,831 +0.49(+2.32%)
Apr 05, 2002 21.33 21.35 21.25 21.26 86,296 -0.07(-0.33%)
Apr 04, 2002 21.01 21.33 21.01 21.33 108,662 +0.32(+1.51%)
Apr 03, 2002 21.26 21.27 20.97 21.01 73,062 -0.24(-1.14%)
Apr 02, 2002 20.94 21.33 20.92 21.25 136,433 +0.28(+1.33%)
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.