Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	26.16	26.30	25.94	26.03	187,975	-0.19(-0.73%)
Oct 28, 2004	25.95	26.22	25.72	26.22	167,170	+0.27(+1.06%)
Oct 27, 2004	25.98	26.19	25.92	25.95	189,618	-0.03(-0.13%)
Oct 26, 2004	25.55	26.09	25.41	25.98	387,449	+0.37(+1.46%)
Oct 25, 2004	25.46	25.67	25.45	25.61	198,196	+0.20(+0.80%)
Oct 22, 2004	25.56	25.64	25.40	25.40	224,841	-0.12(-0.47%)
Oct 21, 2004	25.53	25.59	25.42	25.52	159,870	+0.03(+0.13%)
Oct 20, 2004	25.45	25.55	25.30	25.49	165,528	+0.01(+0.04%)
Oct 19, 2004	25.68	25.74	25.46	25.48	124,100	-0.14(-0.53%)
Oct 18, 2004	25.70	25.71	25.54	25.62	169,543	-0.06(-0.23%)
Oct 15, 2004	25.56	25.75	25.56	25.68	151,475	+0.14(+0.54%)
Oct 14, 2004	25.52	25.62	25.48	25.54	267,911	+0.03(+0.13%)
Oct 13, 2004	25.69	25.74	25.39	25.51	302,039	-0.22(-0.87%)
Oct 12, 2004	25.53	25.75	25.40	25.73	418,292	+0.17(+0.66%)
Oct 11, 2004	25.41	25.56	25.41	25.56	263,531	+0.20(+0.80%)
Oct 08, 2004	25.34	25.47	25.21	25.36	251,486	+0.04(+0.17%)
Oct 07, 2004	25.42	25.46	25.26	25.31	184,143	-0.14(-0.54%)
Oct 06, 2004	25.57	25.57	25.42	25.45	156,585	-0.04(-0.15%)
Oct 05, 2004	25.37	25.51	25.33	25.49	244,733	+0.10(+0.39%)
Oct 04, 2004	25.08	25.41	25.07	25.39	271,926	+0.17(+0.67%)
Oct 01, 2004	24.99	25.28	24.85	25.22	612,473	+0.57(+2.31%)
Sep 30, 2004	25.15	25.29	24.58	24.65	1,064,893	-0.52(-2.05%)
Sep 29, 2004	25.15	25.23	25.01	25.17	164,068	+0.03(+0.13%)
Sep 28, 2004	24.88	25.24	24.88	25.13	256,596	+0.20(+0.81%)
Sep 27, 2004	24.93	25.00	24.79	24.93	85,045	-0.01(-0.04%)
Sep 24, 2004	24.88	25.00	24.82	24.94	300,214	+0.03(+0.11%)
Sep 23, 2004	25.23	25.27	24.87	24.91	281,416	-0.32(-1.26%)
Sep 22, 2004	25.51	25.51	25.23	25.23	151,658	-0.29(-1.12%)
Sep 21, 2004	25.59	25.59	25.51	25.52	158,775	-0.10(-0.38%)
Sep 20, 2004	25.68	25.75	25.62	25.62	205,131	-0.09(-0.36%)
Sep 17, 2004	25.63	25.73	25.62	25.71	166,075	+0.08(+0.32%)
Sep 16, 2004	25.59	25.71	25.53	25.63	172,645	+0.10(+0.41%)
Sep 15, 2004	25.64	25.74	25.52	25.52	282,511	-0.06(-0.24%)
Sep 14, 2004	25.48	25.67	25.46	25.58	162,790	+0.15(+0.60%)
Sep 13, 2004	25.59	25.59	25.40	25.43	193,816	-0.15(-0.58%)
Sep 10, 2004	25.79	25.81	25.58	25.58	99,463	-0.26(-1.02%)
Sep 09, 2004	25.66	25.96	25.66	25.84	141,255	+0.24(+0.92%)
Sep 08, 2004	25.48	25.68	25.48	25.61	183,413	-0.01(-0.04%)
Sep 07, 2004	25.67	25.81	25.46	25.62	290,906	-0.06(-0.23%)
Sep 03, 2004	25.79	25.84	25.52	25.68	164,068	-0.10(-0.38%)
Sep 02, 2004	25.70	25.86	25.66	25.78	117,348	+0.02(+0.09%)
Sep 01, 2004	25.62	25.86	25.60	25.75	256,231	+0.18(+0.71%)
Aug 31, 2004	25.37	25.57	25.23	25.57	298,389	+0.26(+1.02%)
Aug 30, 2004	25.30	25.46	25.22	25.31	170,638	+0.02(+0.09%)
Aug 27, 2004	25.21	25.39	25.21	25.29	296,564	-0.40(-1.56%)
Aug 26, 2004	25.77	25.80	25.64	25.69	304,776	-0.07(-0.28%)
Aug 25, 2004	25.62	25.80	25.54	25.76	211,883	+0.15(+0.58%)
Aug 24, 2004	25.70	25.78	25.58	25.62	330,509	+0.04(+0.17%)
Aug 23, 2004	25.75	25.78	25.56	25.57	163,338	-0.15(-0.60%)
Aug 20, 2004	25.62	25.81	25.58	25.73	260,793	-0.26(-1.01%)
Aug 19, 2004	26.00	26.05	25.89	25.99	175,018	-0.15(-0.57%)
Aug 18, 2004	25.56	26.16	25.56	26.14	490,015	+0.31(+1.19%)
Aug 17, 2004	25.90	25.92	25.70	25.83	119,720	-0.02(-0.06%)
Aug 16, 2004	25.64	25.86	25.64	25.85	113,333	+0.16(+0.64%)
Aug 13, 2004	25.75	25.81	25.62	25.68	147,643	-0.03(-0.13%)
Aug 12, 2004	25.75	25.82	25.68	25.71	163,338	-0.03(-0.13%)
Aug 11, 2004	25.75	25.88	25.71	25.75	285,613	-0.28(-1.07%)
Aug 10, 2004	25.79	26.14	25.79	26.03	184,873	+0.27(+1.06%)
Aug 09, 2004	25.92	25.92	25.75	25.75	159,505	-0.03(-0.11%)
Aug 06, 2004	25.48	25.86	25.48	25.78	221,921	+0.27(+1.07%)
Aug 05, 2004	25.53	25.75	25.51	25.51	275,576	-0.03(-0.11%)
Aug 04, 2004	25.20	25.56	25.09	25.53	516,295	+0.34(+1.35%)
Aug 03, 2004	25.10	25.39	24.99	25.19	322,661	+0.10(+0.39%)

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.