Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	27.36	27.47	27.31	27.37	104,051	-0.07(-0.24%)
Dec 30, 2004	27.41	27.47	27.37	27.43	69,185	+0.03(+0.12%)
Dec 29, 2004	27.37	27.45	27.31	27.40	81,598	+0.03(+0.12%)
Dec 28, 2004	27.28	27.41	27.22	27.37	101,313	+0.09(+0.34%)
Dec 27, 2004	27.26	27.31	27.14	27.28	183,276	+0.00(+0.00%)
Dec 23, 2004	27.34	27.37	27.21	27.28	73,201	-0.09(-0.34%)
Dec 22, 2004	27.14	27.40	27.14	27.37	137,822	+0.20(+0.73%)
Dec 21, 2004	27.01	27.20	26.97	27.17	96,932	+0.21(+0.79%)
Dec 20, 2004	26.82	26.99	26.73	26.96	153,521	+0.17(+0.63%)
Dec 17, 2004	26.65	26.84	26.57	26.79	121,940	+0.14(+0.53%)
Dec 16, 2004	26.58	26.71	26.54	26.65	451,436	-0.04(-0.16%)
Dec 15, 2004	26.67	26.87	26.50	26.69	142,386	+0.09(+0.35%)
Dec 14, 2004	26.38	26.60	26.35	26.60	135,814	+0.20(+0.77%)
Dec 13, 2004	26.22	26.51	26.22	26.39	159,362	+0.15(+0.58%)
Dec 10, 2004	25.98	26.28	25.83	26.24	276,192	+0.20(+0.78%)
Dec 09, 2004	26.27	26.37	26.03	26.04	211,205	-0.32(-1.21%)
Dec 08, 2004	26.48	26.55	26.22	26.36	158,267	-0.07(-0.27%)
Dec 07, 2004	26.62	26.65	26.40	26.43	146,584	-0.15(-0.58%)
Dec 06, 2004	26.52	26.62	26.41	26.58	175,244	+0.04(+0.14%)
Dec 03, 2004	26.65	26.71	26.51	26.54	176,339	-0.07(-0.25%)
Dec 02, 2004	26.76	26.89	26.57	26.61	273,454	-0.10(-0.37%)
Dec 01, 2004	26.84	26.84	26.54	26.71	376,045	+0.22(+0.83%)
Nov 30, 2004	26.92	26.96	26.48	26.49	284,041	-0.49(-1.81%)
Nov 29, 2004	27.15	27.19	26.89	26.97	196,602	-0.18(-0.67%)
Nov 26, 2004	27.15	27.23	27.05	27.15	124,679	-0.41(-1.49%)
Nov 24, 2004	27.37	27.68	27.37	27.57	144,941	+0.22(+0.80%)
Nov 23, 2004	27.14	27.35	27.00	27.35	185,101	+0.20(+0.75%)
Nov 22, 2004	26.77	27.14	26.77	27.14	188,387	+0.41(+1.54%)
Nov 19, 2004	26.96	27.00	26.61	26.73	241,691	-0.22(-0.83%)
Nov 18, 2004	26.89	27.05	26.87	26.96	108,432	+0.05(+0.20%)
Nov 17, 2004	27.04	27.10	26.77	26.90	129,242	-0.10(-0.37%)
Nov 16, 2004	26.99	27.19	26.94	27.00	164,839	+0.02(+0.06%)
Nov 15, 2004	27.25	27.26	26.89	26.98	164,109	-0.24(-0.89%)
Nov 12, 2004	27.09	27.33	27.01	27.23	100,948	+0.10(+0.38%)
Nov 11, 2004	27.03	27.26	26.84	27.12	234,571	+0.15(+0.57%)
Nov 10, 2004	26.93	27.02	26.77	26.97	121,758	-0.02(-0.06%)
Nov 09, 2004	27.02	27.03	26.79	26.98	146,949	-0.03(-0.12%)
Nov 08, 2004	26.87	27.12	26.87	27.02	139,282	+0.16(+0.61%)
Nov 05, 2004	26.94	27.02	26.78	26.85	234,754	-0.17(-0.63%)
Nov 04, 2004	26.73	27.24	26.72	27.02	223,071	+0.32(+1.19%)
Nov 03, 2004	26.24	26.75	26.22	26.71	329,861	+0.60(+2.31%)
Nov 02, 2004	26.21	26.36	26.08	26.10	194,046	-0.13(-0.50%)
Nov 01, 2004	26.16	26.33	26.06	26.23	232,746	+0.21(+0.82%)
Oct 29, 2004	26.16	26.29	25.93	26.02	188,022	-0.19(-0.73%)
Oct 28, 2004	25.94	26.21	25.71	26.21	167,212	+0.27(+1.06%)
Oct 27, 2004	25.97	26.18	25.91	25.94	189,665	-0.03(-0.13%)
Oct 26, 2004	25.54	26.08	25.40	25.97	387,545	+0.37(+1.46%)
Oct 25, 2004	25.45	25.66	25.44	25.60	198,245	+0.20(+0.80%)
Oct 22, 2004	25.56	25.63	25.39	25.40	224,896	-0.12(-0.47%)
Oct 21, 2004	25.53	25.58	25.41	25.52	159,910	+0.03(+0.13%)
Oct 20, 2004	25.45	25.54	25.30	25.48	165,569	+0.01(+0.04%)
Oct 19, 2004	25.67	25.74	25.45	25.47	124,131	-0.14(-0.53%)
Oct 18, 2004	25.69	25.71	25.53	25.61	169,585	-0.06(-0.23%)
Oct 15, 2004	25.56	25.74	25.56	25.67	151,513	+0.14(+0.54%)
Oct 14, 2004	25.52	25.62	25.47	25.53	267,977	+0.03(+0.13%)
Oct 13, 2004	25.68	25.73	25.38	25.50	302,113	-0.22(-0.87%)
Oct 12, 2004	25.53	25.75	25.39	25.73	418,395	+0.17(+0.66%)
Oct 11, 2004	25.41	25.56	25.41	25.56	263,596	+0.20(+0.80%)
Oct 08, 2004	25.34	25.47	25.20	25.35	251,548	+0.04(+0.17%)
Oct 07, 2004	25.42	25.45	25.25	25.31	184,189	-0.14(-0.54%)
Oct 06, 2004	25.57	25.57	25.42	25.45	156,624	-0.04(-0.15%)
Oct 05, 2004	25.36	25.51	25.32	25.48	244,794	+0.10(+0.39%)
Oct 04, 2004	25.08	25.40	25.06	25.39	271,993	+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.