Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.03	29.11	28.53	28.55	607,331	-0.45(-1.55%)
Feb 25, 2005	28.71	29.15	28.65	29.00	314,892	+0.31(+1.09%)
Feb 24, 2005	28.36	28.69	28.28	28.69	432,451	-0.09(-0.30%)
Feb 23, 2005	28.73	29.05	28.73	28.78	474,255	+0.27(+0.94%)
Feb 22, 2005	28.71	28.84	28.50	28.51	591,267	-0.20(-0.69%)
Feb 18, 2005	29.09	29.11	28.65	28.71	336,980	-0.44(-1.52%)
Feb 17, 2005	29.42	29.42	28.95	29.15	292,621	-0.28(-0.95%)
Feb 16, 2005	29.36	29.52	29.09	29.43	305,034	+0.07(+0.22%)
Feb 15, 2005	29.09	29.58	29.09	29.36	431,539	+0.17(+0.58%)
Feb 14, 2005	28.89	29.23	28.84	29.19	305,582	+0.24(+0.83%)
Feb 11, 2005	28.56	28.99	28.38	28.95	327,305	+0.43(+1.52%)
Feb 10, 2005	28.46	28.56	28.35	28.52	187,840	+0.09(+0.33%)
Feb 09, 2005	28.46	28.49	28.35	28.43	181,633	+0.16(+0.56%)
Feb 08, 2005	28.18	28.40	28.17	28.27	140,195	+0.11(+0.39%)
Feb 07, 2005	28.23	28.23	28.01	28.16	238,770	-0.08(-0.27%)
Feb 04, 2005	27.79	28.23	27.79	28.23	294,081	+0.42(+1.52%)
Feb 03, 2005	27.88	27.92	27.72	27.81	333,877	-0.19(-0.67%)
Feb 02, 2005	27.94	28.06	27.86	28.00	236,397	+0.04(+0.16%)
Feb 01, 2005	27.99	28.09	27.86	27.95	506,748	-0.04(-0.14%)
Jan 31, 2005	27.55	28.12	27.53	27.99	999,257	+1.42(+5.36%)
Jan 28, 2005	26.76	26.76	26.46	26.57	176,704	-0.24(-0.90%)
Jan 27, 2005	26.72	26.95	26.69	26.81	233,476	+0.09(+0.33%)
Jan 26, 2005	26.57	26.89	26.56	26.72	267,065	+0.19(+0.72%)
Jan 25, 2005	26.70	26.73	26.43	26.53	177,982	-0.17(-0.64%)
Jan 24, 2005	26.57	26.74	26.43	26.70	232,381	+0.21(+0.79%)
Jan 21, 2005	26.65	26.68	26.49	26.49	171,228	-0.21(-0.80%)
Jan 20, 2005	26.64	26.82	26.54	26.71	142,020	+0.04(+0.14%)
Jan 19, 2005	26.83	26.89	26.60	26.67	106,972	-0.18(-0.65%)
Jan 18, 2005	26.67	26.92	26.51	26.84	159,180	+0.18(+0.66%)
Jan 14, 2005	26.31	26.72	26.27	26.67	184,736	+0.33(+1.25%)
Jan 13, 2005	26.29	26.60	26.29	26.34	126,687	+0.02(+0.08%)
Jan 12, 2005	26.29	26.38	26.11	26.32	207,189	-0.01(-0.02%)
Jan 11, 2005	26.54	26.54	26.30	26.32	296,637	-0.25(-0.95%)
Jan 10, 2005	26.22	26.69	26.16	26.57	220,333	+0.37(+1.40%)
Jan 07, 2005	26.40	26.51	26.19	26.21	114,456	-0.18(-0.68%)
Jan 06, 2005	26.21	26.43	26.16	26.39	156,259	+0.10(+0.40%)
Jan 05, 2005	26.68	26.69	26.28	26.28	220,515	-0.42(-1.56%)
Jan 04, 2005	26.99	27.14	26.68	26.70	131,250	-0.30(-1.12%)
Jan 03, 2005	27.36	27.39	26.94	27.00	203,721	-0.37(-1.34%)
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%)

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.