Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.12	21.73	20.88	21.47	420,939	+0.21(+1.01%)
Mar 28, 2003	20.93	21.25	20.93	21.25	243,544	+0.32(+1.54%)
Mar 27, 2003	20.99	21.15	20.90	20.93	210,003	-0.16(-0.74%)
Mar 26, 2003	21.32	21.32	21.04	21.09	202,364	-0.22(-1.03%)
Mar 25, 2003	21.14	21.38	21.13	21.31	179,444	+0.23(+1.07%)
Mar 24, 2003	21.31	21.31	21.01	21.08	224,352	-0.33(-1.53%)
Mar 21, 2003	21.27	21.44	21.20	21.41	348,640	+0.27(+1.27%)
Mar 20, 2003	21.25	21.26	21.03	21.14	278,763	-0.06(-0.28%)
Mar 19, 2003	21.35	21.35	21.12	21.20	218,202	-0.03(-0.15%)
Mar 18, 2003	21.13	21.33	20.94	21.23	343,236	+0.23(+1.10%)
Mar 17, 2003	20.90	21.00	20.76	21.00	261,992	+0.16(+0.75%)
Mar 14, 2003	20.98	21.01	20.79	20.84	180,376	-0.12(-0.59%)
Mar 13, 2003	20.90	20.97	20.57	20.97	186,338	+0.28(+1.35%)
Mar 12, 2003	20.61	20.82	20.52	20.69	160,251	+0.08(+0.39%)
Mar 11, 2003	20.98	21.19	20.50	20.61	310,813	-0.38(-1.82%)
Mar 10, 2003	20.93	21.05	20.73	20.99	263,483	+0.03(+0.13%)
Mar 07, 2003	20.56	21.14	20.56	20.96	365,597	+0.17(+0.83%)
Mar 06, 2003	20.78	20.88	20.59	20.79	159,878	+0.01(+0.03%)
Mar 05, 2003	20.55	20.81	20.43	20.78	312,304	+0.24(+1.15%)
Mar 04, 2003	20.42	20.69	20.39	20.55	262,551	+0.13(+0.63%)
Mar 03, 2003	20.42	20.66	20.37	20.42	285,657	+0.12(+0.58%)
Feb 28, 2003	20.61	20.63	20.26	20.30	245,594	-0.25(-1.20%)
Feb 27, 2003	20.39	20.59	20.34	20.55	297,396	+0.24(+1.16%)
Feb 26, 2003	20.73	20.73	20.24	20.31	218,016	-0.62(-2.95%)
Feb 25, 2003	20.75	20.93	20.60	20.93	2,208,489	+0.12(+0.59%)
Feb 24, 2003	21.14	21.14	20.81	20.81	218,016	-0.26(-1.22%)
Feb 21, 2003	21.02	21.33	20.93	21.06	309,508	+0.11(+0.54%)
Feb 20, 2003	20.88	21.06	20.83	20.95	148,698	+0.14(+0.67%)
Feb 19, 2003	20.85	20.99	20.66	20.81	238,886	-0.04(-0.18%)
Feb 18, 2003	20.50	20.92	20.50	20.85	215,780	+0.43(+2.10%)
Feb 14, 2003	20.40	20.63	20.33	20.42	232,550	+0.02(+0.08%)
Feb 13, 2003	20.03	20.40	19.75	20.40	386,839	+0.48(+2.42%)
Feb 12, 2003	20.21	20.39	19.85	19.92	288,266	-0.29(-1.43%)
Feb 11, 2003	20.54	20.61	20.08	20.21	210,003	-0.32(-1.54%)
Feb 10, 2003	20.45	20.55	20.40	20.53	287,148	+0.19(+0.92%)
Feb 07, 2003	20.81	20.92	20.33	20.34	243,358	-0.33(-1.61%)
Feb 06, 2003	20.88	21.14	20.66	20.67	348,267	-0.16(-0.75%)
Feb 05, 2003	21.24	21.29	20.80	20.83	258,265	-0.31(-1.45%)
Feb 04, 2003	20.88	21.34	20.85	21.13	404,728	+0.29(+1.39%)
Feb 03, 2003	20.56	21.04	20.56	20.84	261,433	+0.41(+2.02%)
Jan 31, 2003	20.34	20.78	20.26	20.43	543,364	+0.32(+1.60%)
Jan 30, 2003	20.32	20.50	20.07	20.11	280,253	-0.19(-0.93%)
Jan 29, 2003	20.55	20.71	20.10	20.30	290,875	-0.21(-1.05%)
Jan 28, 2003	20.12	20.60	20.12	20.51	211,681	+0.39(+1.92%)
Jan 27, 2003	20.34	20.55	20.11	20.12	251,930	-0.32(-1.57%)
Jan 24, 2003	20.76	20.76	20.43	20.45	269,073	-0.47(-2.23%)
Jan 23, 2003	20.67	21.10	20.63	20.91	198,450	+0.38(+1.86%)
Jan 22, 2003	20.82	20.82	20.48	20.53	212,799	-0.19(-0.91%)
Jan 21, 2003	21.04	21.04	20.71	20.72	165,841	-0.02(-0.10%)
Jan 17, 2003	20.95	21.01	20.50	20.74	224,911	-0.20(-0.97%)
Jan 16, 2003	21.20	21.35	20.95	20.95	122,797	-0.17(-0.81%)
Jan 15, 2003	21.44	21.54	21.12	21.12	312,304	-0.25(-1.16%)
Jan 14, 2003	21.36	21.44	21.25	21.36	137,890	+0.03(+0.15%)
Jan 13, 2003	21.71	21.76	21.27	21.33	285,284	-0.19(-0.90%)
Jan 10, 2003	21.55	21.58	21.39	21.53	275,408	+0.03(+0.12%)
Jan 09, 2003	21.84	22.08	21.46	21.50	312,304	-0.32(-1.45%)
Jan 08, 2003	21.74	22.05	21.64	21.82	153,356	+0.08(+0.35%)
Jan 07, 2003	21.99	21.99	21.53	21.74	351,248	-0.25(-1.12%)
Jan 06, 2003	21.35	22.10	21.35	21.99	401,560	+0.77(+3.62%)
Jan 03, 2003	21.12	21.36	21.07	21.22	147,580	+0.12(+0.56%)

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.