Intl Devd Property Ishares ETF (NY: WPS )

28.05 -0.10 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.38 19.38 19.32 19.37 15,172 -0.16(-0.84%)
Apr 27, 2012 19.42 19.53 19.42 19.53 2,706 +0.11(+0.57%)
Apr 26, 2012 19.35 19.44 19.34 19.42 3,912 +0.07(+0.34%)
Apr 25, 2012 19.29 19.35 19.25 19.35 8,575 +0.24(+1.28%)
Apr 24, 2012 19.18 19.20 19.07 19.11 6,326 +0.19(+0.99%)
Apr 23, 2012 18.84 18.96 18.78 18.92 5,557 -0.27(-1.42%)
Apr 20, 2012 19.14 19.26 19.14 19.19 6,567 +0.23(+1.21%)
Apr 19, 2012 19.12 19.12 18.93 18.96 1,357 -0.14(-0.74%)
Apr 18, 2012 19.12 19.12 19.07 19.11 4,559 -0.05(-0.24%)
Apr 17, 2012 19.02 19.16 18.99 19.15 7,211 +0.25(+1.34%)
Apr 16, 2012 18.92 18.96 18.81 18.90 22,727 +0.02(+0.11%)
Apr 13, 2012 18.97 18.97 18.84 18.88 10,172 -0.14(-0.74%)
Apr 12, 2012 18.79 19.02 18.79 19.02 11,668 +0.30(+1.62%)
Apr 11, 2012 18.77 18.77 18.70 18.71 6,326 +0.24(+1.32%)
Apr 10, 2012 18.71 18.75 18.46 18.47 20,422 -0.19(-1.01%)
Apr 09, 2012 18.59 18.72 18.59 18.66 5,681 -0.15(-0.78%)
Apr 05, 2012 18.72 18.84 18.72 18.81 15,027 +0.07(+0.36%)
Apr 04, 2012 18.81 18.85 18.68 18.74 33,660 -0.36(-1.90%)
Apr 03, 2012 19.22 19.25 19.02 19.10 42,368 -0.29(-1.52%)
Apr 02, 2012 19.18 19.45 19.18 19.40 263,179 +0.21(+1.11%)
Mar 30, 2012 19.16 19.20 19.09 19.18 20,613 +0.15(+0.79%)
Mar 29, 2012 19.02 19.04 18.88 19.03 37,224 -0.12(-0.64%)
Mar 28, 2012 19.27 19.27 19.10 19.15 21,511 -0.14(-0.75%)
Mar 27, 2012 19.38 19.41 19.30 19.30 35,532 -0.04(-0.22%)
Mar 26, 2012 19.23 19.35 19.23 19.34 17,076 +0.30(+1.60%)
Mar 23, 2012 18.94 19.04 18.91 19.04 12,657 +0.04(+0.19%)
Mar 22, 2012 18.98 19.03 18.96 19.00 23,790 -0.24(-1.26%)
Mar 21, 2012 19.19 19.26 19.13 19.24 28,141 -0.11(-0.56%)
Mar 20, 2012 19.38 19.38 19.30 19.35 41,708 -0.21(-1.08%)
Mar 19, 2012 19.45 19.62 19.45 19.56 19,477 -0.05(-0.25%)
Mar 16, 2012 19.57 19.66 19.56 19.61 17,393 +0.14(+0.71%)
Mar 15, 2012 19.40 19.54 19.38 19.47 20,620 +0.07(+0.37%)
Mar 14, 2012 19.48 19.51 19.34 19.40 44,997 -0.17(-0.86%)
Mar 13, 2012 19.32 19.57 19.30 19.57 35,323 +0.41(+2.14%)
Mar 12, 2012 19.16 19.18 19.10 19.16 69,683 -0.11(-0.60%)
Mar 09, 2012 19.29 19.35 19.24 19.27 23,707 -0.04(-0.23%)
Mar 08, 2012 19.21 19.32 19.21 19.32 11,582 +0.50(+2.64%)
Mar 07, 2012 18.75 18.87 18.73 18.82 14,018 +0.15(+0.81%)
Mar 06, 2012 18.75 18.78 18.55 18.67 10,243 -0.55(-2.86%)
Mar 05, 2012 19.24 19.24 19.13 19.22 38,360 -0.10(-0.50%)
Mar 02, 2012 19.22 19.31 19.21 19.31 58,331 +0.04(+0.23%)
Mar 01, 2012 19.14 19.30 19.14 19.27 232,879 +0.09(+0.46%)
Feb 29, 2012 19.22 19.26 19.15 19.18 13,423 -0.11(-0.56%)
Feb 28, 2012 19.24 19.33 19.21 19.29 6,236 +0.22(+1.17%)
Feb 27, 2012 18.91 19.11 18.91 19.07 32,306 -0.07(-0.35%)
Feb 24, 2012 19.13 19.20 19.11 19.13 11,716 +0.16(+0.87%)
Feb 23, 2012 18.90 18.98 18.89 18.97 41,787 +0.11(+0.58%)
Feb 22, 2012 18.88 18.90 18.81 18.86 17,392 -0.14(-0.72%)
Feb 21, 2012 18.99 19.02 18.92 19.00 10,664 -0.08(-0.40%)
Feb 17, 2012 19.10 19.10 19.00 19.07 9,945 +0.15(+0.77%)
Feb 16, 2012 18.71 18.94 18.70 18.93 20,097 +0.19(+0.99%)
Feb 15, 2012 18.85 18.88 18.72 18.74 8,276 +0.18(+0.98%)
Feb 14, 2012 18.62 18.62 18.45 18.56 9,455 +0.03(+0.18%)
Feb 13, 2012 18.57 18.61 18.48 18.53 61,079 +0.11(+0.61%)
Feb 10, 2012 18.45 18.46 18.34 18.41 10,798 -0.31(-1.65%)
Feb 09, 2012 18.64 18.75 18.64 18.72 22,313 +0.11(+0.58%)
Feb 08, 2012 18.57 18.67 18.57 18.61 14,474 +0.08(+0.42%)
Feb 07, 2012 18.44 18.56 18.40 18.53 34,979 +0.07(+0.36%)
Feb 06, 2012 18.38 18.49 18.38 18.47 31,537 -0.11(-0.59%)
Feb 03, 2012 18.50 18.62 18.47 18.58 10,241 +0.15(+0.83%)
Feb 02, 2012 18.36 18.47 18.35 18.43 47,899 +0.01(+0.07%)
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.