Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.89	21.07	20.63	20.83	200,736	-0.01(-0.03%)
Dec 30, 2002	20.70	20.96	20.63	20.83	167,746	+0.19(+0.91%)
Dec 27, 2002	21.09	21.15	20.63	20.65	125,250	-0.50(-2.36%)
Dec 26, 2002	21.19	21.43	21.11	21.14	105,866	+0.01(+0.05%)
Dec 24, 2002	21.18	21.22	21.11	21.13	44,732	-0.06(-0.28%)
Dec 23, 2002	21.19	21.24	20.98	21.19	313,127	+0.00(+0.00%)
Dec 20, 2002	20.92	21.19	20.90	21.19	232,981	+0.35(+1.67%)
Dec 19, 2002	20.74	20.86	20.62	20.84	187,130	+0.11(+0.52%)
Dec 18, 2002	20.84	20.90	20.62	20.74	126,741	-0.11(-0.51%)
Dec 17, 2002	20.79	20.92	20.71	20.84	224,594	+0.09(+0.44%)
Dec 16, 2002	20.60	20.76	20.51	20.75	142,957	+0.21(+1.02%)
Dec 13, 2002	20.33	20.72	20.28	20.54	133,265	+0.18(+0.87%)
Dec 12, 2002	20.41	20.41	20.15	20.37	137,925	+0.09(+0.45%)
Dec 11, 2002	19.88	20.28	19.71	20.28	165,696	+0.42(+2.13%)
Dec 10, 2002	19.96	19.96	19.69	19.85	172,779	+0.13(+0.68%)
Dec 09, 2002	19.58	19.82	19.51	19.72	242,487	+0.08(+0.41%)
Dec 06, 2002	19.58	19.84	19.58	19.64	172,779	-0.05(-0.27%)
Dec 05, 2002	19.85	19.89	19.58	19.69	124,691	+0.03(+0.14%)
Dec 04, 2002	19.91	20.10	19.59	19.66	141,652	-0.30(-1.48%)
Dec 03, 2002	19.62	20.15	19.54	19.96	182,657	+0.29(+1.47%)
Dec 02, 2002	19.80	19.97	19.53	19.67	220,120	-0.12(-0.60%)
Nov 29, 2002	20.01	20.04	19.72	19.79	68,030	-0.19(-0.97%)
Nov 27, 2002	19.88	20.06	19.79	19.98	255,534	+0.10(+0.49%)
Nov 26, 2002	20.39	20.39	19.88	19.88	232,235	-0.86(-4.14%)
Nov 25, 2002	20.94	21.04	20.41	20.74	806,675	-0.20(-0.95%)
Nov 22, 2002	20.31	20.98	20.19	20.94	128,419	+0.63(+3.12%)
Nov 21, 2002	20.07	20.31	20.03	20.31	251,247	+0.32(+1.61%)
Nov 20, 2002	20.00	20.17	19.88	19.99	231,303	-0.15(-0.75%)
Nov 19, 2002	19.85	20.22	19.84	20.14	177,438	+0.03(+0.13%)
Nov 18, 2002	20.31	20.37	19.99	20.11	260,752	-0.14(-0.72%)
Nov 15, 2002	19.96	20.26	19.93	20.25	281,441	+0.27(+1.37%)
Nov 14, 2002	19.81	20.04	19.78	19.98	157,495	+0.30(+1.53%)
Nov 13, 2002	19.64	19.85	19.46	19.68	243,978	+0.02(+0.11%)
Nov 12, 2002	19.87	20.07	19.49	19.66	236,709	-0.16(-0.81%)
Nov 11, 2002	19.85	19.88	19.58	19.82	229,253	-0.19(-0.94%)
Nov 08, 2002	20.33	20.41	19.85	20.01	193,467	-0.33(-1.61%)
Nov 07, 2002	20.82	20.82	20.07	20.33	311,449	-0.72(-3.42%)
Nov 06, 2002	21.01	21.34	20.93	21.05	203,346	+0.13(+0.64%)
Nov 05, 2002	20.90	20.92	20.67	20.92	131,774	-0.01(-0.03%)
Nov 04, 2002	20.92	21.19	20.84	20.92	321,141	+0.04(+0.21%)
Nov 01, 2002	20.74	20.99	20.56	20.88	198,686	+0.12(+0.59%)
Oct 31, 2002	20.78	20.95	20.66	20.76	270,444	+0.01(+0.03%)
Oct 30, 2002	20.33	20.94	20.31	20.75	462,235	+0.49(+2.44%)
Oct 29, 2002	20.50	20.50	20.06	20.26	319,091	-0.26(-1.26%)
Oct 28, 2002	20.66	20.92	20.50	20.52	173,524	-0.11(-0.55%)
Oct 25, 2002	20.13	20.63	20.09	20.63	188,249	+0.54(+2.67%)
Oct 24, 2002	20.17	20.41	19.95	20.09	317,413	-0.03(-0.13%)
Oct 23, 2002	19.92	20.35	19.88	20.12	212,479	+0.19(+0.94%)
Oct 22, 2002	20.35	20.63	19.86	19.93	521,878	-0.43(-2.11%)
Oct 21, 2002	19.66	20.42	19.59	20.36	263,548	+0.63(+3.21%)
Oct 18, 2002	19.61	19.85	19.32	19.73	177,252	+0.12(+0.60%)
Oct 17, 2002	19.19	19.64	19.15	19.61	278,459	+0.54(+2.84%)
Oct 16, 2002	19.67	19.70	18.90	19.07	262,989	-0.62(-3.16%)
Oct 15, 2002	19.50	19.84	19.50	19.69	221,425	+0.23(+1.19%)
Oct 14, 2002	18.98	19.46	18.91	19.46	307,162	+0.26(+1.37%)
Oct 11, 2002	19.10	19.27	18.75	19.20	227,017	+0.22(+1.16%)
Oct 10, 2002	17.72	19.10	17.51	18.98	337,729	+1.23(+6.95%)
Oct 09, 2002	18.75	18.89	17.74	17.74	331,951	-1.12(-5.92%)
Oct 08, 2002	19.22	19.31	18.24	18.86	389,544	-0.27(-1.43%)
Oct 07, 2002	19.15	19.47	19.06	19.13	282,559	+0.10(+0.51%)
Oct 04, 2002	19.74	19.74	19.04	19.04	255,534	-0.68(-3.46%)
Oct 03, 2002	19.57	19.97	19.56	19.72	256,093	+0.13(+0.68%)
Oct 02, 2002	19.40	19.93	19.31	19.58	440,241	+0.32(+1.67%)

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.