Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	24.37	24.38	24.27	24.27	198,792	-0.05(-0.20%)
Nov 26, 2003	24.37	24.37	24.20	24.32	278,017	-0.05(-0.20%)
Nov 25, 2003	24.46	24.46	24.33	24.37	259,580	-0.28(-1.16%)
Nov 24, 2003	24.24	24.65	24.22	24.65	470,056	+0.44(+1.81%)
Nov 21, 2003	24.24	24.25	24.10	24.21	544,170	-0.06(-0.25%)
Nov 20, 2003	23.99	24.32	23.92	24.27	2,754,622	+0.21(+0.89%)
Nov 19, 2003	23.72	24.06	23.71	24.06	756,471	+0.27(+1.13%)
Nov 18, 2003	24.00	24.01	23.66	23.79	531,209	-0.25(-1.05%)
Nov 17, 2003	24.15	24.16	23.94	24.04	747,891	-0.14(-0.59%)
Nov 14, 2003	24.51	24.56	24.14	24.19	499,994	-0.28(-1.16%)
Nov 13, 2003	24.73	24.82	24.26	24.47	773,995	-0.32(-1.28%)
Nov 12, 2003	24.74	24.79	24.70	24.79	230,008	+0.06(+0.24%)
Nov 11, 2003	24.63	24.73	24.63	24.73	169,402	+0.06(+0.24%)
Nov 10, 2003	24.57	24.72	24.55	24.67	275,644	+0.02(+0.07%)
Nov 07, 2003	24.57	24.65	24.45	24.65	177,982	+0.08(+0.31%)
Nov 06, 2003	24.27	24.57	24.27	24.57	262,136	+0.22(+0.90%)
Nov 05, 2003	24.44	24.36	24.19	24.36	185,649	+0.22(+0.93%)
Nov 04, 2003	24.44	24.54	24.19	24.13	195,397	-0.35(-1.43%)
Nov 03, 2003	24.34	24.62	24.34	24.48	116,519	+0.20(+0.81%)
Oct 31, 2003	24.09	24.37	24.09	24.28	503,827	+0.25(+1.03%)
Oct 30, 2003	23.83	24.07	23.83	24.04	193,864	+0.22(+0.92%)
Oct 29, 2003	23.67	23.83	23.61	23.82	191,490	+0.16(+0.67%)
Oct 28, 2003	23.48	23.69	23.48	23.66	320,186	+0.17(+0.72%)
Oct 27, 2003	23.29	23.54	23.29	23.49	146,219	+0.22(+0.97%)
Oct 24, 2003	22.98	23.37	22.98	23.27	257,937	+0.28(+1.24%)
Oct 23, 2003	23.06	23.12	22.96	22.98	287,145	-0.12(-0.50%)
Oct 22, 2003	22.84	23.12	22.82	23.10	252,278	+0.25(+1.10%)
Oct 21, 2003	22.68	22.84	22.68	22.84	75,209	+0.18(+0.77%)
Oct 20, 2003	22.68	22.81	22.61	22.67	140,012	+0.00(+0.00%)
Oct 17, 2003	22.79	22.79	22.56	22.67	208,832	-0.09(-0.41%)
Oct 16, 2003	22.81	22.81	22.70	22.76	131,615	-0.01(-0.02%)
Oct 15, 2003	22.95	22.95	22.68	22.77	127,052	-0.15(-0.67%)
Oct 14, 2003	22.81	22.92	22.78	22.92	90,542	+0.12(+0.50%)
Oct 13, 2003	22.90	22.93	22.79	22.81	150,600	-0.07(-0.29%)
Oct 10, 2003	22.91	22.91	22.65	22.87	131,615	-0.04(-0.17%)
Oct 09, 2003	22.89	22.95	22.78	22.91	115,916	+0.05(+0.22%)
Oct 08, 2003	22.97	23.02	22.80	22.86	189,848	-0.15(-0.64%)
Oct 07, 2003	22.98	23.00	22.85	23.01	130,703	+0.00(+0.00%)
Oct 06, 2003	22.87	23.01	22.87	23.01	137,457	+0.14(+0.62%)
Oct 03, 2003	22.82	22.83	22.76	22.87	81,598	+0.10(+0.43%)
Oct 02, 2003	22.62	22.87	22.53	22.77	140,195	+0.20(+0.90%)
Oct 01, 2003	22.57	22.56	22.43	22.56	254,286	-0.01(-0.02%)
Sep 30, 2003	22.73	22.73	22.55	22.57	288,240	-0.22(-0.96%)
Sep 29, 2003	22.47	22.79	22.47	22.79	273,636	+0.26(+1.17%)
Sep 26, 2003	22.24	22.65	22.16	22.53	161,005	+0.22(+0.98%)
Sep 25, 2003	22.26	22.45	22.26	22.31	164,474	-0.01(-0.02%)
Sep 24, 2003	22.33	22.38	22.26	22.31	225,809	+0.02(+0.07%)
Sep 23, 2003	22.30	22.40	22.24	22.30	127,417	+0.07(+0.30%)
Sep 22, 2003	22.31	22.31	22.20	22.23	173,966	-0.08(-0.34%)
Sep 19, 2003	22.38	22.42	22.30	22.31	182,728	-0.09(-0.42%)
Sep 18, 2003	22.17	22.45	22.17	22.40	122,853	+0.16(+0.71%)
Sep 17, 2003	22.17	22.26	22.13	22.24	169,402	+0.10(+0.45%)
Sep 16, 2003	22.02	22.18	22.02	22.14	116,829	+0.12(+0.55%)
Sep 15, 2003	22.04	22.19	21.91	22.02	196,054	-0.02(-0.07%)
Sep 12, 2003	21.92	22.04	21.79	22.04	114,639	+0.12(+0.55%)
Sep 11, 2003	21.86	21.92	21.80	21.92	134,171	+0.03(+0.15%)
Sep 10, 2003	21.81	21.88	21.76	21.88	130,885	+0.00(+0.00%)
Sep 09, 2003	21.86	21.91	21.78	21.88	139,830	-0.03(-0.13%)
Sep 08, 2003	21.54	21.95	21.53	21.91	245,342	+0.27(+1.27%)
Sep 05, 2003	21.59	21.75	21.59	21.64	131,433	-0.07(-0.30%)
Sep 04, 2003	21.58	21.74	21.38	21.70	194,959	+0.19(+0.87%)
Sep 03, 2003	21.45	21.53	21.40	21.52	314,892	+0.14(+0.64%)

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.