Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.95	31.99	31.93	31.99	3,684	+0.11(+0.34%)
Jun 27, 2019	31.97	31.97	31.84	31.88	4,395	-0.15(-0.46%)
Jun 26, 2019	32.06	32.09	32.02	32.02	2,812	-0.16(-0.51%)
Jun 25, 2019	32.29	32.36	32.19	32.19	4,499	+0.02(+0.06%)
Jun 24, 2019	32.22	32.30	32.17	32.17	9,505	-0.03(-0.11%)
Jun 21, 2019	32.14	32.24	32.10	32.20	4,635	-0.11(-0.34%)
Jun 20, 2019	32.43	32.43	32.25	32.31	33,288	+0.17(+0.52%)
Jun 19, 2019	31.96	32.20	31.96	32.15	11,656	+0.08(+0.26%)
Jun 18, 2019	32.03	32.09	32.02	32.06	1,752	+0.30(+0.94%)
Jun 17, 2019	31.80	31.82	31.75	31.76	2,298	-0.01(-0.04%)
Jun 14, 2019	31.78	31.78	31.73	31.78	7,828	-0.05(-0.16%)
Jun 13, 2019	31.83	31.87	31.81	31.83	4,100	+0.09(+0.28%)
Jun 12, 2019	31.86	31.87	31.74	31.74	6,366	-0.35(-1.10%)
Jun 11, 2019	32.10	32.12	32.03	32.09	31,114	+0.06(+0.20%)
Jun 10, 2019	32.02	32.07	31.99	32.03	7,537	+0.13(+0.40%)
Jun 07, 2019	31.94	31.96	31.90	31.90	7,828	+0.18(+0.58%)
Jun 06, 2019	31.73	31.75	31.69	31.72	7,846	+0.10(+0.32%)
Jun 05, 2019	31.69	31.69	31.60	31.62	15,728	-0.07(-0.24%)
Jun 04, 2019	31.67	31.74	31.51	31.69	15,276	+0.18(+0.58%)
Jun 03, 2019	31.38	31.51	31.38	31.51	4,468	+0.22(+0.69%)
May 31, 2019	31.11	31.29	31.11	31.29	12,766	-0.12(-0.40%)
May 30, 2019	31.32	31.42	31.29	31.42	9,221	-0.06(-0.18%)
May 29, 2019	31.54	31.60	31.46	31.48	5,735	-0.16(-0.50%)
May 28, 2019	31.80	31.80	31.63	31.63	113,410	-0.26(-0.83%)
May 24, 2019	31.83	31.94	31.83	31.90	6,744	+0.26(+0.81%)
May 23, 2019	31.56	31.64	31.51	31.64	12,780	-0.02(-0.05%)
May 22, 2019	31.64	31.71	31.58	31.66	8,117	-0.16(-0.50%)
May 21, 2019	31.74	31.82	31.71	31.82	10,672	+0.21(+0.66%)
May 20, 2019	31.67	31.71	31.61	31.61	6,309	+0.15(+0.47%)
May 17, 2019	31.55	31.65	31.46	31.46	1,927	-0.26(-0.81%)
May 16, 2019	31.75	31.78	31.72	31.72	1,256	+0.18(+0.58%)
May 15, 2019	31.37	31.53	31.26	31.53	6,294	+0.17(+0.53%)
May 14, 2019	31.33	31.42	31.29	31.37	11,745	+0.17(+0.55%)
May 13, 2019	31.16	31.23	31.10	31.20	13,520	-0.21(-0.65%)
May 10, 2019	31.30	31.40	31.23	31.40	10,598	+0.14(+0.45%)
May 09, 2019	31.07	31.26	31.01	31.26	8,480	+0.09(+0.29%)
May 08, 2019	31.21	31.24	31.16	31.17	44,795	-0.18(-0.58%)
May 07, 2019	31.36	31.53	31.16	31.35	8,168	-0.07(-0.21%)
May 06, 2019	31.18	31.42	31.18	31.42	16,055	-0.14(-0.45%)
May 03, 2019	31.45	31.63	31.34	31.56	24,810	+0.15(+0.48%)
May 02, 2019	31.39	31.44	31.25	31.41	56,000	+0.22(+0.69%)
May 01, 2019	31.34	31.46	31.19	31.19	47,241	-0.25(-0.79%)
Apr 30, 2019	31.37	31.44	31.26	31.44	11,982	+0.02(+0.05%)
Apr 29, 2019	31.46	31.48	31.36	31.43	21,055	+0.01(+0.04%)
Apr 26, 2019	31.44	31.51	31.38	31.42	9,153	-0.04(-0.12%)
Apr 25, 2019	31.39	31.45	31.32	31.45	21,357	+0.11(+0.34%)
Apr 24, 2019	31.39	31.45	31.30	31.34	14,032	-0.11(-0.34%)
Apr 23, 2019	31.31	31.45	31.28	31.45	66,590	+0.11(+0.34%)
Apr 22, 2019	31.34	31.43	31.31	31.34	16,407	+0.01(+0.03%)
Apr 18, 2019	31.35	31.43	31.30	31.34	25,653	-0.08(-0.26%)
Apr 17, 2019	31.52	31.52	31.39	31.42	27,633	-0.17(-0.53%)
Apr 16, 2019	31.66	31.74	31.58	31.58	102,434	+0.00(+0.00%)
Apr 15, 2019	31.72	31.72	31.57	31.58	22,819	-0.27(-0.86%)
Apr 12, 2019	31.93	31.93	31.79	31.86	30,591	+0.10(+0.31%)
Apr 11, 2019	31.88	31.88	31.73	31.76	13,978	-0.18(-0.57%)
Apr 10, 2019	31.97	32.01	31.87	31.94	22,340	+0.24(+0.76%)
Apr 09, 2019	31.85	31.85	31.69	31.70	15,330	-0.34(-1.06%)
Apr 08, 2019	32.06	32.11	31.95	32.04	12,971	+0.01(+0.03%)
Apr 05, 2019	32.02	32.11	31.95	32.03	12,164	-0.20(-0.62%)
Apr 04, 2019	32.19	32.27	32.15	32.23	26,601	-0.05(-0.15%)
Apr 03, 2019	32.29	32.41	32.27	32.28	101,697	-0.02(-0.05%)
Apr 02, 2019	32.27	32.32	32.15	32.30	239,055	-0.15(-0.46%)

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.