Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.06	25.09	24.80	24.80	160,850	-0.29(-1.15%)
Dec 30, 2003	24.95	25.07	24.95	25.09	172,033	+0.19(+0.78%)
Dec 29, 2003	24.69	24.96	24.69	24.90	237,454	+0.32(+1.29%)
Dec 26, 2003	24.63	24.82	24.58	24.58	58,152	-0.10(-0.41%)
Dec 24, 2003	24.65	24.69	24.61	24.69	102,884	+0.14(+0.57%)
Dec 23, 2003	24.58	24.58	24.39	24.55	137,925	+0.07(+0.28%)
Dec 22, 2003	24.25	24.47	24.25	24.48	199,059	+0.25(+1.04%)
Dec 19, 2003	24.36	24.39	24.26	24.22	190,858	-0.03(-0.13%)
Dec 18, 2003	24.10	24.41	24.01	24.26	253,297	+0.12(+0.49%)
Dec 17, 2003	24.20	24.26	24.01	24.14	135,688	+0.00(+0.00%)
Dec 16, 2003	24.17	24.21	24.10	24.14	161,782	+0.05(+0.20%)
Dec 15, 2003	24.14	24.25	24.03	24.09	255,720	+0.03(+0.11%)
Dec 12, 2003	24.14	24.14	23.87	24.06	110,153	+0.06(+0.25%)
Dec 11, 2003	23.98	24.09	23.92	24.00	154,326	+0.01(+0.02%)
Dec 10, 2003	24.09	24.12	23.87	24.00	140,348	-0.03(-0.13%)
Dec 09, 2003	24.20	24.20	23.98	24.03	175,388	-0.17(-0.71%)
Dec 08, 2003	23.95	24.20	23.95	24.20	300,452	+0.31(+1.30%)
Dec 05, 2003	23.83	24.00	23.77	23.89	133,451	+0.13(+0.56%)
Dec 04, 2003	23.57	23.78	23.54	23.76	356,741	+0.18(+0.75%)
Dec 03, 2003	23.71	23.71	23.56	23.58	502,680	-0.12(-0.52%)
Dec 02, 2003	23.74	23.74	23.69	23.70	331,951	-0.04(-0.16%)
Dec 01, 2003	23.71	23.77	23.61	23.74	301,012	-0.03(-0.11%)
Nov 28, 2003	23.86	23.88	23.77	23.77	202,973	-0.05(-0.20%)
Nov 26, 2003	23.86	23.86	23.70	23.82	283,864	-0.05(-0.20%)
Nov 25, 2003	23.96	23.96	23.83	23.86	265,039	-0.28(-1.16%)
Nov 24, 2003	23.74	24.14	23.72	24.14	479,941	+0.43(+1.81%)
Nov 21, 2003	23.74	23.75	23.61	23.71	555,614	-0.06(-0.25%)
Nov 20, 2003	23.50	23.82	23.42	23.77	2,812,552	+0.21(+0.89%)
Nov 19, 2003	23.23	23.56	23.22	23.56	772,380	+0.26(+1.13%)
Nov 18, 2003	23.51	23.52	23.17	23.30	542,380	-0.25(-1.05%)
Nov 17, 2003	23.66	23.66	23.45	23.55	763,620	-0.14(-0.59%)
Nov 14, 2003	24.01	24.06	23.64	23.69	510,508	-0.28(-1.16%)
Nov 13, 2003	24.22	24.31	23.76	23.97	790,273	-0.31(-1.28%)
Nov 12, 2003	24.23	24.28	24.19	24.28	234,845	+0.06(+0.24%)
Nov 11, 2003	24.12	24.22	24.12	24.22	172,965	+0.06(+0.24%)
Nov 10, 2003	24.07	24.21	24.05	24.16	281,441	+0.02(+0.07%)
Nov 07, 2003	24.07	24.14	23.95	24.14	181,725	+0.08(+0.31%)
Nov 06, 2003	23.77	24.07	23.77	24.07	267,649	+0.21(+0.90%)
Nov 05, 2003	23.94	23.85	23.69	23.85	189,553	+0.22(+0.93%)
Nov 04, 2003	23.94	24.03	23.69	23.63	199,506	-0.34(-1.43%)
Nov 03, 2003	23.84	24.12	23.84	23.98	118,969	+0.19(+0.81%)
Oct 31, 2003	23.60	23.87	23.60	23.78	514,423	+0.24(+1.03%)
Oct 30, 2003	23.34	23.57	23.34	23.54	197,941	+0.21(+0.92%)
Oct 29, 2003	23.18	23.34	23.12	23.33	195,518	+0.16(+0.67%)
Oct 28, 2003	23.00	23.20	23.00	23.17	326,919	+0.17(+0.72%)
Oct 27, 2003	22.81	23.06	22.81	23.01	149,294	+0.22(+0.97%)
Oct 24, 2003	22.51	22.89	22.51	22.79	263,362	+0.28(+1.24%)
Oct 23, 2003	22.59	22.64	22.49	22.51	293,183	-0.11(-0.50%)
Oct 22, 2003	22.37	22.65	22.35	22.62	257,584	+0.25(+1.10%)
Oct 21, 2003	22.22	22.37	22.21	22.37	76,790	+0.17(+0.77%)
Oct 20, 2003	22.21	22.34	22.15	22.20	142,957	+0.00(+0.00%)
Oct 17, 2003	22.32	22.32	22.09	22.20	213,224	-0.09(-0.41%)
Oct 16, 2003	22.34	22.34	22.23	22.29	134,383	-0.01(-0.02%)
Oct 15, 2003	22.48	22.48	22.21	22.30	129,724	-0.15(-0.67%)
Oct 14, 2003	22.34	22.45	22.31	22.45	92,447	+0.11(+0.50%)
Oct 13, 2003	22.43	22.45	22.32	22.34	153,767	-0.06(-0.29%)
Oct 10, 2003	22.44	22.44	22.19	22.40	134,383	-0.04(-0.17%)
Oct 09, 2003	22.42	22.48	22.31	22.44	118,354	+0.05(+0.22%)
Oct 08, 2003	22.50	22.55	22.33	22.39	193,840	-0.14(-0.64%)
Oct 07, 2003	22.51	22.53	22.38	22.53	133,451	+0.00(+0.00%)
Oct 06, 2003	22.39	22.53	22.39	22.53	140,348	+0.14(+0.62%)
Oct 03, 2003	22.35	22.36	22.29	22.39	83,314	+0.10(+0.43%)
Oct 02, 2003	22.15	22.40	22.07	22.30	143,143	+0.20(+0.90%)

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.