Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	25.33	25.52	25.25	25.52	621,999	+0.16(+0.63%)
Feb 26, 2004	25.46	25.46	25.22	25.36	263,110	-0.03(-0.13%)
Feb 25, 2004	25.33	25.46	25.33	25.39	330,937	-0.30(-1.15%)
Feb 24, 2004	25.76	25.88	25.61	25.68	196,401	-0.13(-0.50%)
Feb 23, 2004	25.85	25.92	25.77	25.81	197,891	+0.02(+0.06%)
Feb 20, 2004	26.03	26.03	25.79	25.80	236,650	-0.20(-0.78%)
Feb 19, 2004	25.79	26.14	25.79	26.00	261,992	+0.18(+0.71%)
Feb 18, 2004	25.75	25.89	25.75	25.82	473,114	+0.01(+0.04%)
Feb 17, 2004	25.76	25.81	25.70	25.81	281,371	+0.05(+0.19%)
Feb 13, 2004	25.65	25.76	25.65	25.76	215,594	+0.09(+0.33%)
Feb 12, 2004	25.68	25.74	25.60	25.67	177,953	+0.04(+0.17%)
Feb 11, 2004	25.60	25.71	25.52	25.63	243,917	+0.00(+0.00%)
Feb 10, 2004	25.52	25.68	25.49	25.63	176,462	+0.09(+0.36%)
Feb 09, 2004	25.63	25.63	25.42	25.54	166,214	-0.09(-0.33%)
Feb 06, 2004	25.52	25.63	25.41	25.63	278,763	+0.21(+0.84%)
Feb 05, 2004	25.54	25.75	25.34	25.41	299,446	-0.17(-0.67%)
Feb 04, 2004	25.65	25.66	25.44	25.58	442,182	-0.12(-0.46%)
Feb 03, 2004	25.76	25.84	25.58	25.70	412,740	-0.06(-0.25%)
Feb 02, 2004	25.79	26.26	25.65	25.76	421,871	+0.00(+0.00%)
Jan 30, 2004	25.28	25.82	25.28	25.76	868,153	+0.49(+1.93%)
Jan 29, 2004	24.47	25.30	24.47	25.28	535,724	+0.68(+2.75%)
Jan 28, 2004	24.59	24.84	24.58	24.60	286,589	+0.06(+0.26%)
Jan 27, 2004	24.53	24.64	24.50	24.54	137,145	-0.01(-0.04%)
Jan 26, 2004	24.76	24.77	24.53	24.55	235,159	-0.16(-0.65%)
Jan 23, 2004	24.61	24.74	24.60	24.71	137,518	+0.16(+0.63%)
Jan 22, 2004	24.29	24.70	24.26	24.55	217,643	+0.20(+0.82%)
Jan 21, 2004	24.26	24.42	24.22	24.35	150,189	+0.17(+0.69%)
Jan 20, 2004	24.34	24.43	24.18	24.19	224,724	-0.14(-0.60%)
Jan 16, 2004	24.34	24.37	24.18	24.33	126,710	-0.08(-0.33%)
Jan 15, 2004	24.51	24.53	24.35	24.41	157,829	+0.04(+0.15%)
Jan 14, 2004	24.20	24.57	24.20	24.37	162,673	+0.23(+0.96%)
Jan 13, 2004	24.35	24.38	24.14	24.14	129,505	-0.20(-0.84%)
Jan 12, 2004	24.37	24.37	24.20	24.35	144,040	-0.02(-0.09%)
Jan 09, 2004	24.44	24.57	24.37	24.37	179,444	-0.16(-0.63%)
Jan 08, 2004	24.63	24.63	24.45	24.53	188,202	-0.05(-0.20%)
Jan 07, 2004	24.54	24.57	24.41	24.57	253,979	+0.09(+0.37%)
Jan 06, 2004	24.90	24.90	24.47	24.48	241,122	-0.35(-1.43%)
Jan 05, 2004	24.96	25.07	24.58	24.84	140,126	-0.13(-0.54%)
Jan 02, 2004	24.87	25.08	24.87	24.97	149,816	+0.16(+0.65%)
Dec 31, 2003	25.06	25.09	24.81	24.81	160,810	-0.29(-1.15%)
Dec 30, 2003	24.95	25.08	24.95	25.10	171,990	+0.19(+0.78%)
Dec 29, 2003	24.70	24.97	24.70	24.91	237,395	+0.32(+1.29%)
Dec 26, 2003	24.64	24.83	24.59	24.59	58,137	-0.10(-0.41%)
Dec 24, 2003	24.66	24.70	24.62	24.69	102,859	+0.14(+0.57%)
Dec 23, 2003	24.59	24.59	24.39	24.55	137,890	+0.07(+0.28%)
Dec 22, 2003	24.26	24.47	24.26	24.48	199,009	+0.25(+1.04%)
Dec 19, 2003	24.36	24.40	24.26	24.23	190,811	-0.03(-0.13%)
Dec 18, 2003	24.10	24.42	24.02	24.26	253,234	+0.12(+0.49%)
Dec 17, 2003	24.20	24.27	24.02	24.14	135,654	+0.00(+0.00%)
Dec 16, 2003	24.18	24.21	24.10	24.14	161,742	+0.05(+0.20%)
Dec 15, 2003	24.15	24.26	24.03	24.10	255,657	+0.03(+0.11%)
Dec 12, 2003	24.14	24.14	23.88	24.07	110,126	+0.06(+0.25%)
Dec 11, 2003	23.99	24.10	23.93	24.01	154,288	+0.01(+0.02%)
Dec 10, 2003	24.10	24.12	23.88	24.00	140,313	-0.03(-0.13%)
Dec 09, 2003	24.20	24.20	23.98	24.04	175,344	-0.17(-0.71%)
Dec 08, 2003	23.95	24.21	23.95	24.21	300,378	+0.31(+1.30%)
Dec 05, 2003	23.84	24.01	23.77	23.90	133,418	+0.13(+0.56%)
Dec 04, 2003	23.58	23.79	23.54	23.76	356,652	+0.18(+0.75%)
Dec 03, 2003	23.71	23.71	23.56	23.59	502,556	-0.12(-0.52%)
Dec 02, 2003	23.75	23.75	23.69	23.71	331,869	-0.04(-0.16%)

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.