Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	26.80	26.91	26.75	26.80	106,239	-0.06(-0.24%)
Dec 30, 2004	26.84	26.91	26.81	26.87	70,639	+0.03(+0.12%)
Dec 29, 2004	26.80	26.89	26.75	26.84	83,314	+0.03(+0.12%)
Dec 28, 2004	26.71	26.84	26.66	26.80	103,443	+0.09(+0.34%)
Dec 27, 2004	26.70	26.75	26.58	26.71	187,130	+0.00(+0.00%)
Dec 23, 2004	26.77	26.81	26.65	26.71	74,740	-0.09(-0.34%)
Dec 22, 2004	26.58	26.84	26.58	26.80	140,720	+0.19(+0.73%)
Dec 21, 2004	26.45	26.64	26.41	26.61	98,970	+0.21(+0.79%)
Dec 20, 2004	26.26	26.43	26.18	26.40	156,749	+0.17(+0.63%)
Dec 17, 2004	26.10	26.28	26.02	26.24	124,505	+0.14(+0.53%)
Dec 16, 2004	26.03	26.16	25.99	26.10	460,930	-0.04(-0.16%)
Dec 15, 2004	26.12	26.32	25.95	26.14	145,380	+0.09(+0.35%)
Dec 14, 2004	25.83	26.05	25.81	26.05	138,670	+0.20(+0.77%)
Dec 13, 2004	25.68	25.96	25.68	25.85	162,714	+0.15(+0.58%)
Dec 10, 2004	25.45	25.74	25.30	25.70	282,000	+0.20(+0.78%)
Dec 09, 2004	25.73	25.82	25.50	25.50	215,647	-0.31(-1.21%)
Dec 08, 2004	25.94	26.00	25.68	25.81	161,595	-0.07(-0.27%)
Dec 07, 2004	26.07	26.10	25.86	25.88	149,667	-0.15(-0.58%)
Dec 06, 2004	25.97	26.07	25.87	26.03	178,929	+0.04(+0.14%)
Dec 03, 2004	26.10	26.16	25.96	25.99	180,048	-0.06(-0.25%)
Dec 02, 2004	26.21	26.34	26.02	26.06	279,204	-0.10(-0.37%)
Dec 01, 2004	26.29	26.29	25.99	26.16	383,953	+0.21(+0.83%)
Nov 30, 2004	26.36	26.41	25.94	25.94	290,015	-0.48(-1.81%)
Nov 29, 2004	26.60	26.63	26.34	26.42	200,736	-0.18(-0.67%)
Nov 26, 2004	26.59	26.67	26.49	26.60	127,301	-0.40(-1.49%)
Nov 24, 2004	26.81	27.11	26.81	27.00	147,989	+0.21(+0.80%)
Nov 23, 2004	26.58	26.78	26.44	26.78	188,994	+0.20(+0.75%)
Nov 22, 2004	26.22	26.58	26.22	26.58	192,349	+0.40(+1.54%)
Nov 19, 2004	26.40	26.45	26.06	26.18	246,773	-0.22(-0.83%)
Nov 18, 2004	26.34	26.49	26.32	26.40	110,712	+0.05(+0.20%)
Nov 17, 2004	26.48	26.54	26.22	26.35	131,960	-0.10(-0.36%)
Nov 16, 2004	26.43	26.63	26.38	26.45	168,305	+0.02(+0.06%)
Nov 15, 2004	26.69	26.70	26.34	26.43	167,560	-0.24(-0.89%)
Nov 12, 2004	26.53	26.77	26.45	26.67	103,070	+0.10(+0.38%)
Nov 11, 2004	26.48	26.70	26.29	26.56	239,504	+0.15(+0.57%)
Nov 10, 2004	26.38	26.46	26.21	26.41	124,318	-0.02(-0.06%)
Nov 09, 2004	26.47	26.48	26.24	26.43	150,040	-0.03(-0.12%)
Nov 08, 2004	26.32	26.56	26.32	26.46	142,211	+0.16(+0.61%)
Nov 05, 2004	26.39	26.46	26.23	26.30	239,691	-0.17(-0.63%)
Nov 04, 2004	26.18	26.68	26.17	26.47	227,762	+0.31(+1.19%)
Nov 03, 2004	25.70	26.20	25.68	26.16	336,797	+0.59(+2.31%)
Nov 02, 2004	25.67	25.82	25.54	25.57	198,127	-0.13(-0.50%)
Nov 01, 2004	25.62	25.79	25.53	25.69	237,641	+0.21(+0.82%)
Oct 29, 2004	25.62	25.75	25.40	25.48	191,976	-0.19(-0.73%)
Oct 28, 2004	25.40	25.67	25.18	25.67	170,728	+0.27(+1.06%)
Oct 27, 2004	25.44	25.64	25.38	25.40	193,654	-0.03(-0.13%)
Oct 26, 2004	25.02	25.54	24.88	25.44	395,695	+0.36(+1.46%)
Oct 25, 2004	24.93	25.14	24.92	25.07	202,414	+0.20(+0.80%)
Oct 22, 2004	25.03	25.10	24.87	24.87	229,626	-0.12(-0.47%)
Oct 21, 2004	25.00	25.06	24.89	24.99	163,273	+0.03(+0.13%)
Oct 20, 2004	24.92	25.02	24.78	24.96	169,051	+0.01(+0.04%)
Oct 19, 2004	25.14	25.21	24.93	24.95	126,741	-0.13(-0.54%)
Oct 18, 2004	25.16	25.18	25.01	25.08	173,151	-0.06(-0.23%)
Oct 15, 2004	25.03	25.21	25.03	25.14	154,699	+0.13(+0.54%)
Oct 14, 2004	24.99	25.09	24.95	25.01	273,613	+0.03(+0.13%)
Oct 13, 2004	25.15	25.20	24.86	24.98	308,467	-0.22(-0.87%)
Oct 12, 2004	25.00	25.22	24.87	25.20	427,194	+0.17(+0.66%)
Oct 11, 2004	24.88	25.03	24.88	25.03	269,140	+0.20(+0.80%)
Oct 08, 2004	24.81	24.94	24.68	24.83	256,838	+0.04(+0.17%)
Oct 07, 2004	24.89	24.93	24.73	24.79	188,062	-0.13(-0.54%)
Oct 06, 2004	25.04	25.04	24.89	24.92	159,918	-0.04(-0.15%)
Oct 05, 2004	24.84	24.98	24.80	24.96	249,942	+0.10(+0.39%)
Oct 04, 2004	24.56	24.88	24.55	24.86	277,713	+0.17(+0.67%)

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.