Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	23.61	23.98	23.61	23.90	25,155	+0.55(+2.34%)
Mar 28, 2008	23.68	23.71	23.35	23.35	42,570	-0.11(-0.48%)
Mar 27, 2008	23.67	23.70	23.43	23.46	25,873	+0.00(+0.01%)
Mar 26, 2008	23.38	23.54	23.31	23.46	16,584	-0.06(-0.26%)
Mar 25, 2008	23.23	23.55	23.22	23.52	20,869	+0.45(+1.96%)
Mar 24, 2008	22.77	23.24	22.77	23.07	30,559	+0.76(+3.41%)
Mar 21, 2008	22.23	22.31	22.06	22.31	75,839	+0.00(+0.00%)
Mar 20, 2008	22.23	22.31	22.06	22.31	75,839	-0.20(-0.88%)
Mar 19, 2008	23.22	23.25	22.48	22.51	81,709	-0.91(-3.90%)
Mar 18, 2008	22.84	23.42	22.84	23.42	46,592	+1.07(+4.80%)
Mar 17, 2008	21.86	22.48	21.86	22.35	53,851	-0.31(-1.35%)
Mar 14, 2008	23.27	23.27	22.47	22.65	54,038	-0.76(-3.25%)
Mar 13, 2008	22.94	23.46	22.84	23.41	29,627	+0.11(+0.48%)
Mar 12, 2008	23.56	23.59	23.30	23.30	68,200	-0.21(-0.89%)
Mar 11, 2008	23.43	23.54	23.08	23.51	29,814	+0.81(+3.57%)
Mar 10, 2008	23.04	23.04	22.61	22.70	68,013	-0.12(-0.54%)
Mar 07, 2008	23.08	23.26	22.70	22.82	61,212	-0.79(-3.34%)
Mar 06, 2008	23.99	23.99	23.53	23.61	18,270	-0.33(-1.36%)
Mar 05, 2008	23.83	24.07	23.72	23.94	24,224	+0.37(+1.59%)
Mar 04, 2008	23.62	23.75	23.31	23.56	46,771	-0.62(-2.55%)
Mar 03, 2008	24.21	24.23	23.94	24.18	43,044	+0.01(+0.02%)
Feb 29, 2008	24.57	24.57	24.18	24.18	48,522	-0.80(-3.22%)
Feb 28, 2008	25.01	25.04	24.86	24.98	32,050	+0.04(+0.17%)
Feb 27, 2008	24.79	25.06	24.79	24.94	26,460	+0.23(+0.91%)
Feb 26, 2008	24.38	25.11	24.33	24.71	23,851	+0.42(+1.75%)
Feb 25, 2008	23.96	24.29	23.82	24.29	31,304	+0.46(+1.91%)
Feb 22, 2008	23.91	23.93	23.49	23.83	39,503	-0.02(-0.09%)
Feb 21, 2008	24.16	24.16	23.79	23.85	38,607	-0.31(-1.29%)
Feb 20, 2008	23.77	24.25	23.77	24.17	23,665	-0.19(-0.79%)
Feb 19, 2008	24.71	24.72	24.36	24.36	55,156	+0.13(+0.53%)
Feb 18, 2008	24.15	24.23	24.00	24.23	0	+0.00(+0.00%)
Feb 15, 2008	24.15	24.23	24.00	24.23	13,789	+0.27(+1.14%)
Feb 14, 2008	24.29	24.34	23.95	23.96	54,246	-0.11(-0.47%)
Feb 13, 2008	24.07	24.19	23.81	24.07	60,560	+0.08(+0.32%)
Feb 12, 2008	24.00	24.33	23.98	23.99	63,168	+0.32(+1.34%)
Feb 11, 2008	23.67	23.72	23.36	23.68	60,932	+0.01(+0.05%)
Feb 08, 2008	24.71	24.71	23.47	23.67	106,213	-0.03(-0.14%)
Feb 07, 2008	23.65	23.81	23.55	23.70	21,056	+0.00(+0.01%)
Feb 06, 2008	24.20	24.24	23.68	23.70	33,727	-0.51(-2.09%)
Feb 05, 2008	24.55	24.55	24.15	24.20	60,001	-0.86(-3.45%)
Feb 04, 2008	25.40	25.40	25.07	25.07	22,360	-0.23(-0.91%)
Feb 01, 2008	25.01	25.30	24.90	25.30	146,154	-0.00(-0.00%)
Jan 31, 2008	24.28	25.31	24.28	25.30	75,467	+0.56(+2.28%)
Jan 30, 2008	24.61	25.10	24.47	24.73	58,696	-0.22(-0.88%)
Jan 29, 2008	24.85	24.95	24.64	24.95	59,255	+0.27(+1.09%)
Jan 28, 2008	24.57	25.64	24.49	24.69	38,944	+0.15(+0.61%)
Jan 25, 2008	24.53	24.87	24.47	24.54	86,833	+0.43(+1.78%)
Jan 24, 2008	24.20	24.53	23.76	24.11	222,926	-0.08(-0.33%)
Jan 23, 2008	22.69	24.19	22.56	24.19	87,020	+0.91(+3.90%)
Jan 22, 2008	23.72	23.72	22.23	23.28	291,247	-0.44(-1.85%)
Jan 21, 2008	24.21	24.21	23.59	23.72	0	+0.00(+0.00%)
Jan 18, 2008	24.21	24.21	23.59	23.72	55,901	+0.41(+1.75%)
Jan 17, 2008	24.03	24.03	23.23	23.31	89,127	-0.24(-1.00%)
Jan 16, 2008	23.87	23.90	23.43	23.55	31,578	-0.26(-1.08%)
Jan 15, 2008	24.17	24.17	23.74	23.81	58,883	-0.92(-3.73%)
Jan 14, 2008	25.69	25.69	24.58	24.73	33,354	+0.38(+1.56%)
Jan 11, 2008	24.67	24.67	24.28	24.35	84,784	-0.66(-2.64%)
Jan 10, 2008	24.69	25.05	24.56	25.01	49,752	-0.25(-0.98%)
Jan 09, 2008	25.16	25.60	24.86	25.26	29,413	+0.45(+1.82%)
Jan 08, 2008	25.37	25.37	24.79	24.80	24,410	-0.37(-1.47%)
Jan 07, 2008	25.34	25.37	25.09	25.18	66,804	+0.08(+0.30%)
Jan 04, 2008	26.02	26.02	25.08	25.10	78,821	-0.96(-3.67%)
Jan 03, 2008	26.13	26.16	25.98	26.05	93,726	-0.27(-1.04%)
Jan 02, 2008	26.46	26.57	26.22	26.33	89,442	-0.16(-0.61%)
Jan 01, 2008	26.54	27.29	26.14	26.49	236,277	+0.00(+0.00%)
Dec 31, 2007	26.54	27.29	26.14	26.49	236,277	+0.21(+0.82%)
Dec 28, 2007	26.12	26.27	25.99	26.27	212,426	+0.23(+0.89%)
Dec 27, 2007	26.31	26.31	26.03	26.04	100,349	-0.57(-2.16%)
Dec 26, 2007	26.50	26.62	26.45	26.62	58,137	+0.26(+0.98%)
Dec 24, 2007	27.28	27.28	26.17	26.36	127,828	+0.02(+0.08%)
Dec 21, 2007	26.07	26.45	25.76	26.34	76,771	+0.50(+1.93%)
Dec 20, 2007	28.44	28.44	25.53	25.84	138,449	+0.21(+0.82%)
Dec 19, 2007	25.65	25.79	25.48	25.63	153,170	+0.19(+0.76%)
Dec 18, 2007	25.58	25.66	25.08	25.44	57,951	+0.22(+0.87%)
Dec 17, 2007	25.59	25.59	25.14	25.22	84,970	-1.48(-5.53%)
Dec 14, 2007	26.83	26.83	26.57	26.69	113,294	-0.85(-3.10%)
Dec 13, 2007	27.68	27.68	27.22	27.55	35,777	-0.59(-2.10%)
Dec 12, 2007	28.76	28.76	27.99	28.14	52,361	-0.09(-0.32%)
Dec 11, 2007	28.81	28.87	28.22	28.23	94,473	-0.52(-1.81%)
Dec 10, 2007	28.68	28.78	28.64	28.75	47,330	+0.05(+0.19%)
Dec 07, 2007	28.60	28.70	28.57	28.70	17,702	-0.17(-0.58%)
Dec 06, 2007	28.70	28.86	28.35	28.86	37,826	+0.41(+1.46%)
Dec 05, 2007	28.30	28.49	28.23	28.45	42,112	+0.37(+1.31%)
Dec 04, 2007	28.12	28.14	28.04	28.08	20,683	-0.25(-0.87%)
Dec 03, 2007	28.44	28.44	28.25	28.32	60,001	+0.12(+0.44%)
Nov 30, 2007	28.31	28.65	28.12	28.20	73,044	+0.19(+0.69%)
Nov 29, 2007	27.75	28.05	27.72	28.01	71,926	+0.09(+0.33%)
Nov 28, 2007	27.77	28.01	27.29	27.92	66,057	+0.75(+2.75%)
Nov 27, 2007	26.85	27.19	26.77	27.17	37,081	+0.56(+2.10%)
Nov 26, 2007	27.18	27.34	26.59	26.61	24,969	-0.56(-2.07%)
Nov 23, 2007	26.90	27.18	26.88	27.18	6,894	+0.94(+3.60%)
Nov 21, 2007	26.34	26.49	26.08	26.23	122,611	-0.79(-2.92%)
Nov 20, 2007	27.00	27.25	26.72	27.02	39,503	+0.46(+1.74%)
Nov 19, 2007	27.03	27.03	26.41	26.56	40,621	-0.79(-2.88%)
Nov 16, 2007	27.55	29.88	27.15	27.35	207,954	-0.25(-0.91%)
Nov 15, 2007	27.65	27.77	27.44	27.60	45,280	-0.58(-2.08%)
Nov 14, 2007	28.51	28.54	28.12	28.19	38,572	-0.17(-0.61%)
Nov 13, 2007	27.84	28.36	27.84	28.36	16,584	+1.06(+3.87%)
Nov 12, 2007	27.57	27.77	27.30	27.30	109,567	-0.67(-2.40%)
Nov 09, 2007	27.91	28.27	27.85	27.97	59,628	-0.52(-1.83%)
Nov 08, 2007	28.72	28.75	28.06	28.49	87,392	-0.17(-0.58%)
Nov 07, 2007	29.13	29.23	28.66	28.66	82,548	-0.48(-1.64%)
Nov 06, 2007	29.03	29.15	28.92	29.14	28,509	+0.35(+1.23%)
Nov 05, 2007	28.68	28.79	28.59	28.78	26,273	-0.44(-1.50%)
Nov 02, 2007	29.41	29.50	29.11	29.22	72,672	-0.43(-1.45%)
Nov 01, 2007	29.82	29.92	29.65	29.65	59,814	-0.77(-2.52%)
Oct 31, 2007	30.10	30.49	30.05	30.42	15,838	+0.54(+1.80%)
Oct 30, 2007	29.85	30.01	29.85	29.88	25,714	-0.06(-0.20%)
Oct 29, 2007	29.95	30.04	29.82	29.94	29,068	+0.20(+0.67%)
Oct 26, 2007	29.27	29.74	29.27	29.74	19,938	+0.69(+2.38%)
Oct 25, 2007	29.03	29.14	28.90	29.05	23,665	+0.39(+1.37%)
Oct 24, 2007	28.61	28.70	28.28	28.66	24,596	-0.02(-0.07%)
Oct 23, 2007	28.68	28.68	28.45	28.68	30,932	+0.60(+2.14%)
Oct 22, 2007	27.88	28.11	27.88	28.08	30,559	-0.05(-0.19%)
Oct 19, 2007	28.72	28.74	28.09	28.13	37,081	-0.78(-2.71%)
Oct 18, 2007	28.85	28.92	28.75	28.92	35,590	+0.07(+0.24%)
Oct 17, 2007	29.14	29.15	28.72	28.85	16,397	+0.02(+0.06%)
Oct 16, 2007	28.93	28.93	28.77	28.83	29,441	-0.50(-1.72%)
Oct 15, 2007	29.62	29.62	29.22	29.33	55,715	-0.36(-1.23%)
Oct 12, 2007	29.60	29.72	29.60	29.70	57,206	+0.01(+0.04%)
Oct 11, 2007	29.98	30.05	29.60	29.69	30,186	+0.04(+0.13%)
Oct 10, 2007	29.67	29.77	29.62	29.65	13,789	-0.17(-0.58%)
Oct 09, 2007	29.53	29.82	29.52	29.82	10,434	+0.59(+2.00%)
Oct 08, 2007	29.25	29.28	29.20	29.24	36,336	-0.39(-1.30%)
Oct 05, 2007	29.48	29.75	29.46	29.62	68,386	+0.39(+1.32%)
Oct 04, 2007	29.18	29.26	29.10	29.24	25,714	-0.13(-0.44%)
Oct 03, 2007	29.68	29.71	29.33	29.37	62,982	-0.23(-0.76%)
Oct 02, 2007	29.46	29.59	29.33	29.59	64,100	+0.16(+0.53%)
Oct 01, 2007	29.15	29.44	29.15	29.44	45,280	+0.35(+1.22%)
Sep 28, 2007	29.16	29.22	29.06	29.08	13,789	-0.09(-0.29%)
Sep 27, 2007	29.05	29.17	29.01	29.17	29,441	+0.61(+2.12%)
Sep 26, 2007	28.43	28.57	28.43	28.56	16,025	+0.34(+1.20%)
Sep 25, 2007	28.10	28.31	28.10	28.22	17,702	+0.13(+0.48%)
Sep 24, 2007	28.19	28.19	28.02	28.09	80,312	-0.05(-0.19%)
Sep 21, 2007	28.16	28.25	28.09	28.14	56,460	+0.06(+0.23%)
Sep 20, 2007	28.16	28.21	28.08	28.08	46,025	-0.08(-0.27%)
Sep 19, 2007	28.09	28.63	27.92	28.15	74,908	+0.58(+2.12%)
Sep 18, 2007	26.84	27.57	26.75	27.57	27,391	+0.62(+2.31%)
Sep 17, 2007	27.15	27.15	26.83	26.95	76,957	-0.68(-2.47%)
Sep 14, 2007	27.46	27.63	27.46	27.63	73,976	-0.03(-0.10%)
Sep 13, 2007	27.65	27.72	27.58	27.65	48,634	+0.20(+0.74%)
Sep 12, 2007	27.32	27.48	27.32	27.45	14,348	+0.31(+1.13%)
Sep 11, 2007	26.85	27.15	26.85	27.14	22,733	+0.61(+2.29%)
Sep 10, 2007	26.74	26.74	26.28	26.54	35,031	-0.19(-0.72%)
Sep 07, 2007	26.96	27.00	26.64	26.73	54,224	-0.62(-2.26%)
Sep 06, 2007	27.25	27.58	27.22	27.35	31,491	-0.03(-0.10%)
Sep 05, 2007	27.53	27.62	27.22	27.37	30,000	-0.69(-2.45%)
Sep 04, 2007	27.60	28.06	27.60	28.06	29,068	+0.45(+1.61%)
Aug 31, 2007	27.37	27.70	27.37	27.62	7,639	+0.56(+2.06%)
Aug 30, 2007	26.94	27.27	26.94	27.06	13,975	-0.28(-1.04%)
Aug 29, 2007	27.10	27.34	26.98	27.34	51,056	+0.65(+2.43%)
Aug 28, 2007	27.26	27.26	26.68	26.69	49,007	-0.78(-2.85%)
Aug 27, 2007	27.50	27.57	27.36	27.48	61,119	-0.04(-0.16%)
Aug 24, 2007	27.05	27.52	26.97	27.52	15,279	+0.54(+1.99%)
Aug 23, 2007	27.22	27.26	26.84	26.98	33,168	+0.11(+0.40%)
Aug 22, 2007	26.63	26.88	26.59	26.88	79,939	+1.03(+3.97%)
Aug 21, 2007	25.81	27.95	25.81	25.85	15,279	+0.11(+0.44%)
Aug 20, 2007	25.64	25.76	25.42	25.74	12,112	+0.30(+1.18%)
Aug 17, 2007	25.91	25.91	25.35	25.44	19,006	+0.21(+0.85%)
Aug 16, 2007	25.25	25.25	24.60	25.22	4,099	-0.95(-3.63%)
Aug 15, 2007	26.13	26.17	26.13	26.17	931	-0.31(-1.16%)
Aug 14, 2007	26.92	27.91	26.48	26.48	13,043	-0.61(-2.24%)
Aug 13, 2007	27.28	27.71	27.03	27.09	5,962	-0.28(-1.02%)
Aug 10, 2007	26.97	28.93	26.97	27.36	27,205	-0.19(-0.70%)
Aug 09, 2007	27.53	27.58	27.53	27.56	4,285	-0.57(-2.02%)
Aug 08, 2007	27.79	28.13	27.79	28.13	22,360	+0.90(+3.31%)
Aug 07, 2007	26.86	27.23	26.86	27.22	6,149	-3.50(-11.40%)
Jun 11, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Jun 08, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Jun 07, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Jun 06, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Jun 05, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Jun 04, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Jun 01, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 31, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 30, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 29, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 25, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 24, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 23, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 22, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 21, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 18, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 17, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 16, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 15, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 14, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 11, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 10, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 09, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 08, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 07, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 04, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 03, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 02, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
May 01, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 30, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 27, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 26, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 25, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 24, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 23, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 20, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 19, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 18, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 17, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 16, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 13, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 12, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 11, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 10, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 09, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 05, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 04, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)
Apr 03, 2007	30.73	30.73	30.73	30.73	0	+0.00(+0.00%)

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.