iShares International Dev Prpty ETF (WPS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.35

+0.19

(+0.63%)

At close: 01:05PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	31.31	31.35	31.31	31.35	31.35	900
11 Aug 2022	31.39	31.50	31.15	31.16	31.16	6,100
10 Aug 2022	31.09	31.26	31.09	31.21	31.21	3,700
09 Aug 2022	30.48	30.48	30.37	30.39	30.39	2,000
08 Aug 2022	30.70	30.70	30.40	30.50	30.50	4,000
05 Aug 2022	30.37	30.43	30.32	30.39	30.39	1,100
04 Aug 2022	30.71	30.81	30.67	30.77	30.77	3,300
03 Aug 2022	30.52	30.65	30.43	30.65	30.65	6,400
02 Aug 2022	30.71	30.71	30.52	30.52	30.52	400
01 Aug 2022	31.02	31.13	30.95	31.06	31.06	2,000
29 Jul 2022	30.92	31.09	30.92	31.09	31.09	2,600
28 Jul 2022	30.32	30.64	30.32	30.63	30.63	5,000
27 Jul 2022	29.92	30.16	29.82	30.16	30.16	1,400
26 Jul 2022	30.00	30.00	29.83	29.86	29.86	2,300
25 Jul 2022	30.11	30.11	30.03	30.10	30.10	6,500
22 Jul 2022	30.09	30.09	30.00	30.08	30.08	1,400
21 Jul 2022	29.43	29.60	29.43	29.60	29.60	1,700
20 Jul 2022	29.30	29.47	29.30	29.42	29.42	2,200
19 Jul 2022	29.54	29.54	29.51	29.51	29.51	1,000
18 Jul 2022	29.17	29.17	28.94	28.94	28.94	1,900
15 Jul 2022	28.77	28.82	28.74	28.81	28.81	3,100
14 Jul 2022	28.35	28.51	28.24	28.48	28.48	3,700
13 Jul 2022	28.66	28.98	28.66	28.94	28.94	5,100
12 Jul 2022	28.95	29.05	28.81	28.90	28.90	2,000
11 Jul 2022	28.91	28.97	28.87	28.87	28.87	2,000
08 Jul 2022	29.24	29.24	29.16	29.23	29.23	1,700
07 Jul 2022	29.12	29.38	29.12	29.29	29.29	1,700
06 Jul 2022	28.98	28.98	28.94	28.96	28.96	1,400
05 Jul 2022	28.44	28.76	28.40	28.72	28.72	7,500
01 Jul 2022	29.05	29.28	28.97	29.28	29.28	5,900
30 Jun 2022	28.99	29.28	28.82	29.21	29.21	8,900
29 Jun 2022	29.61	29.61	29.46	29.54	29.54	2,000
28 Jun 2022	30.25	30.25	29.82	29.82	29.82	5,700
27 Jun 2022	29.74	29.81	29.74	29.80	29.80	1,500
24 Jun 2022	29.52	29.97	29.51	29.97	29.97	4,500
23 Jun 2022	29.30	29.37	29.20	29.33	29.33	3,800
22 Jun 2022	29.07	29.42	29.07	29.33	29.33	4,300
21 Jun 2022	29.44	29.44	29.33	29.39	29.39	4,200
17 Jun 2022	28.97	29.08	28.70	28.91	28.91	17,300
16 Jun 2022	28.81	29.08	28.76	28.83	28.83	9,700
15 Jun 2022	28.91	29.42	28.91	29.33	29.33	7,700
14 Jun 2022	29.23	29.23	28.87	28.96	28.96	6,000
13 Jun 2022	29.69	29.69	29.28	29.38	29.38	5,400
10 Jun 2022	30.48	30.48	30.30	30.31	30.31	1,900
09 Jun 2022	31.38	31.38	30.90	30.97	30.97	900
08 Jun 2022	31.97	31.98	31.74	31.75	31.75	10,200
07 Jun 2022	31.93	32.17	31.93	32.16	32.16	5,700
06 Jun 2022	32.43	32.53	32.28	32.28	32.28	3,800
03 Jun 2022	32.20	32.28	32.15	32.19	32.19	5,400
02 Jun 2022	32.31	32.65	32.31	32.65	32.65	3,500
01 Jun 2022	32.64	32.64	32.25	32.33	32.33	900
31 May 2022	32.61	32.74	32.61	32.63	32.63	1,100
27 May 2022	32.78	32.90	32.70	32.89	32.89	12,600
26 May 2022	32.24	32.57	32.24	32.54	32.54	3,500
25 May 2022	32.11	32.27	32.11	32.27	32.27	1,500
24 May 2022	32.21	32.29	32.15	32.29	32.29	1,000
23 May 2022	32.24	32.43	32.24	32.36	32.36	800
20 May 2022	32.13	32.13	31.86	32.04	32.04	1,400
19 May 2022	31.91	31.91	31.87	31.87	31.87	100
18 May 2022	31.76	31.77	31.56	31.61	31.61	3,600
17 May 2022	31.92	31.93	31.81	31.92	31.92	2,100
16 May 2022	31.43	31.63	31.43	31.63	31.63	1,600
13 May 2022	31.29	31.54	31.28	31.52	31.52	13,100
12 May 2022	30.82	30.96	30.65	30.81	30.81	21,700
11 May 2022	30.92	31.31	30.78	30.80	30.80	1,800
10 May 2022	31.12	31.15	30.66	30.70	30.70	28,400
09 May 2022	31.18	31.18	30.74	30.75	30.75	26,500
06 May 2022	31.74	31.92	31.63	31.72	31.72	7,500
05 May 2022	32.61	32.61	32.12	32.22	32.22	700
04 May 2022	32.28	32.80	32.08	32.80	32.80	17,100
03 May 2022	32.50	32.68	32.50	32.56	32.56	2,600
02 May 2022	32.67	32.67	32.37	32.61	32.61	10,800
29 Apr 2022	33.43	33.44	33.02	33.02	33.02	3,000
28 Apr 2022	33.41	33.55	33.27	33.53	33.53	6,300
27 Apr 2022	33.49	33.49	33.21	33.35	33.35	1,400
26 Apr 2022	33.68	33.68	33.30	33.30	33.30	1,100
25 Apr 2022	33.56	33.70	33.55	33.70	33.70	1,400
22 Apr 2022	34.20	34.28	33.87	33.87	33.87	2,200
21 Apr 2022	34.80	34.80	34.35	34.40	34.40	2,900
20 Apr 2022	34.56	34.56	34.46	34.46	34.46	1,800
19 Apr 2022	34.28	34.39	34.23	34.34	34.34	4,700
18 Apr 2022	34.53	34.56	34.49	34.49	34.49	600
14 Apr 2022	34.59	34.71	34.59	34.65	34.65	2,000
13 Apr 2022	34.47	34.62	34.47	34.62	34.62	1,800
12 Apr 2022	34.70	34.71	34.48	34.48	34.48	2,800
11 Apr 2022	34.93	34.94	34.83	34.83	34.83	2,600
08 Apr 2022	34.85	35.07	34.83	35.00	35.00	1,900
07 Apr 2022	35.03	35.12	35.03	35.12	35.12	500
06 Apr 2022	35.29	35.30	35.21	35.26	35.26	2,200
05 Apr 2022	35.84	35.84	35.57	35.62	35.62	1,800
04 Apr 2022	35.76	35.85	35.76	35.82	35.82	1,300
01 Apr 2022	35.68	35.78	35.61	35.78	35.78	3,500
31 Mar 2022	35.70	35.70	35.39	35.39	35.39	3,500
30 Mar 2022	35.87	35.91	35.73	35.77	35.77	2,200
29 Mar 2022	35.79	35.98	35.68	35.97	35.97	13,700
28 Mar 2022	35.23	35.35	35.23	35.30	35.30	600
25 Mar 2022	35.25	35.42	35.24	35.42	35.42	1,400
24 Mar 2022	35.08	35.08	35.03	35.07	35.07	1,200
23 Mar 2022	35.24	35.33	35.11	35.12	35.12	1,500
22 Mar 2022	35.80	35.88	35.80	35.88	35.88	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,546.98+727.68(+2.62%)

HANG SENG20,175.62+93.22(+0.46%)

CRUDE OIL91.72-0.37(-0.40%)

GOLD FUTURES1,816.10+0.60(+0.03%)

DOW33,761.05+424.35(+1.27%)

BTC-GBP20,019.79-213.86(-1.06%)

iShares International Dev Prpty ETF (WPS)

NIKKEI 225
28,546.98
+727.68(+2.62%)

HANG SENG
20,175.62
+93.22(+0.46%)

CRUDE OIL
91.72
-0.37(-0.40%)

GOLD FUTURES
1,816.10
+0.60(+0.03%)

DOW
33,761.05
+424.35(+1.27%)

BTC-GBP
20,019.79
-213.86(-1.06%)