Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.65	25.79	25.65	25.68	23,814	+0.03(+0.11%)
Apr 29, 2008	25.64	25.68	25.53	25.65	26,945	-0.04(-0.15%)
Apr 28, 2008	25.65	25.78	25.56	25.69	14,987	+0.37(+1.45%)
Apr 25, 2008	25.31	25.33	25.14	25.32	11,367	+0.08(+0.33%)
Apr 24, 2008	25.13	25.30	24.93	25.24	24,189	-0.10(-0.41%)
Apr 23, 2008	25.20	25.45	25.20	25.34	11,100	+0.26(+1.05%)
Apr 22, 2008	25.14	25.28	25.05	25.08	24,046	-0.28(-1.10%)
Apr 21, 2008	25.35	25.36	25.20	25.36	31,739	+0.10(+0.41%)
Apr 18, 2008	25.22	25.28	25.12	25.25	23,588	+0.19(+0.74%)
Apr 17, 2008	25.01	25.12	24.93	25.07	134,507	-0.30(-1.19%)
Apr 16, 2008	25.11	25.37	25.03	25.37	67,532	+0.82(+3.32%)
Apr 15, 2008	24.48	24.55	24.43	24.55	21,206	+0.27(+1.13%)
Apr 14, 2008	24.43	24.43	24.22	24.28	58,277	-0.19(-0.78%)
Apr 11, 2008	24.49	24.60	24.46	24.47	90,177	-0.18(-0.71%)
Apr 10, 2008	24.66	24.83	24.55	24.65	28,477	-0.11(-0.44%)
Apr 09, 2008	25.01	25.03	24.75	24.76	34,318	-0.61(-2.42%)
Apr 08, 2008	25.25	25.46	25.18	25.37	14,238	-0.10(-0.41%)
Apr 07, 2008	25.62	25.71	25.47	25.47	46,914	+0.02(+0.09%)
Apr 04, 2008	25.46	25.54	25.34	25.45	4,928	-0.08(-0.30%)
Apr 03, 2008	25.25	25.54	25.21	25.53	8,214	+0.19(+0.73%)
Apr 02, 2008	25.36	25.49	25.20	25.34	11,682	+0.09(+0.34%)
Apr 01, 2008	24.83	25.26	24.82	25.25	32,493	+0.86(+3.54%)
Mar 31, 2008	24.10	24.48	24.10	24.39	24,643	+0.56(+2.34%)
Mar 28, 2008	24.17	24.20	23.84	23.84	41,704	-0.11(-0.48%)
Mar 27, 2008	24.16	24.19	23.92	23.95	25,346	+0.00(+0.01%)
Mar 26, 2008	23.86	24.03	23.79	23.95	16,246	-0.06(-0.26%)
Mar 25, 2008	23.71	24.04	23.71	24.01	20,445	+0.46(+1.96%)
Mar 24, 2008	23.24	23.73	23.24	23.55	29,937	+0.78(+3.41%)
Mar 21, 2008	22.70	22.77	22.51	22.77	74,296	+0.00(+0.00%)
Mar 20, 2008	22.70	22.77	22.51	22.77	74,296	-0.20(-0.88%)
Mar 19, 2008	23.70	23.74	22.95	22.98	80,046	-0.93(-3.90%)
Mar 18, 2008	23.31	23.91	23.31	23.91	45,643	+1.10(+4.80%)
Mar 17, 2008	22.31	22.94	22.31	22.81	52,755	-0.31(-1.35%)
Mar 14, 2008	23.76	23.76	22.94	23.12	52,938	-0.78(-3.25%)
Mar 13, 2008	23.42	23.94	23.31	23.90	29,024	+0.12(+0.48%)
Mar 12, 2008	24.05	24.08	23.79	23.79	66,811	-0.21(-0.89%)
Mar 11, 2008	23.92	24.03	23.56	24.00	29,207	+0.83(+3.57%)
Mar 10, 2008	23.52	23.52	23.08	23.17	66,629	-0.13(-0.54%)
Mar 07, 2008	23.56	23.74	23.17	23.30	59,966	-0.81(-3.34%)
Mar 06, 2008	24.49	24.49	24.02	24.10	17,898	-0.33(-1.36%)
Mar 05, 2008	24.33	24.57	24.21	24.44	23,731	+0.38(+1.59%)
Mar 04, 2008	24.11	24.24	23.79	24.05	45,819	-0.63(-2.55%)
Mar 03, 2008	24.72	24.73	24.44	24.68	42,168	+0.01(+0.02%)
Feb 29, 2008	25.08	25.08	24.68	24.68	47,535	-0.82(-3.22%)
Feb 28, 2008	25.53	25.56	25.38	25.50	31,397	+0.04(+0.17%)
Feb 27, 2008	25.30	25.58	25.30	25.46	25,921	+0.23(+0.91%)
Feb 26, 2008	24.89	25.63	24.83	25.23	23,365	+0.43(+1.75%)
Feb 25, 2008	24.45	24.79	24.31	24.79	30,667	+0.47(+1.91%)
Feb 22, 2008	24.40	24.43	23.98	24.33	38,699	-0.02(-0.09%)
Feb 21, 2008	24.66	24.66	24.28	24.35	37,821	-0.32(-1.29%)
Feb 20, 2008	24.27	24.75	24.27	24.67	23,183	-0.20(-0.79%)
Feb 19, 2008	25.22	25.24	24.86	24.86	54,033	+0.13(+0.53%)
Feb 18, 2008	24.65	24.73	24.50	24.73	0	+0.00(+0.00%)
Feb 15, 2008	24.65	24.73	24.50	24.73	13,508	+0.28(+1.14%)
Feb 14, 2008	24.79	24.85	24.44	24.45	53,142	-0.11(-0.47%)
Feb 13, 2008	24.57	24.69	24.31	24.57	59,327	+0.08(+0.32%)
Feb 12, 2008	24.50	24.84	24.48	24.49	61,883	+0.32(+1.34%)
Feb 11, 2008	24.16	24.21	23.85	24.17	59,692	+0.01(+0.05%)
Feb 08, 2008	25.23	25.23	23.96	24.16	104,051	-0.03(-0.14%)
Feb 07, 2008	24.14	24.30	24.04	24.19	20,627	+0.00(+0.01%)
Feb 06, 2008	24.70	24.74	24.17	24.19	33,040	-0.52(-2.09%)
Feb 05, 2008	25.06	25.06	24.65	24.71	58,779	-0.88(-3.45%)
Feb 04, 2008	25.93	25.93	25.59	25.59	21,905	-0.24(-0.91%)
Feb 01, 2008	25.53	25.82	25.42	25.82	143,180	-0.00(-0.00%)
Jan 31, 2008	24.78	25.83	24.78	25.82	73,931	+0.58(+2.28%)
Jan 30, 2008	25.12	25.63	24.97	25.25	57,502	-0.22(-0.88%)
Jan 29, 2008	25.36	25.47	25.16	25.47	58,049	+0.27(+1.09%)
Jan 28, 2008	25.08	26.17	25.00	25.20	38,152	+0.15(+0.61%)
Jan 25, 2008	25.03	25.39	24.97	25.05	85,066	+0.44(+1.78%)
Jan 24, 2008	24.70	25.03	24.25	24.61	218,389	-0.08(-0.33%)
Jan 23, 2008	23.16	24.69	23.03	24.69	85,249	+0.93(+3.90%)
Jan 22, 2008	24.21	24.21	22.69	23.76	285,319	-0.45(-1.86%)
Jan 21, 2008	24.72	24.72	24.08	24.21	0	+0.00(+0.00%)
Jan 18, 2008	24.72	24.72	24.08	24.21	54,763	+0.42(+1.75%)
Jan 17, 2008	24.53	24.53	23.71	23.80	87,313	-0.24(-1.00%)
Jan 16, 2008	24.36	24.40	23.92	24.04	30,936	-0.26(-1.08%)
Jan 15, 2008	24.67	24.67	24.23	24.30	57,684	-0.94(-3.73%)
Jan 14, 2008	26.22	26.22	25.09	25.24	32,675	+0.39(+1.56%)
Jan 11, 2008	25.18	25.18	24.78	24.85	83,058	-0.67(-2.64%)
Jan 10, 2008	25.20	25.57	25.07	25.53	48,739	-0.25(-0.98%)
Jan 09, 2008	25.69	26.13	25.37	25.78	28,814	+0.46(+1.82%)
Jan 08, 2008	25.89	25.89	25.30	25.32	23,913	-0.38(-1.48%)
Jan 07, 2008	25.87	25.90	25.62	25.70	65,444	+0.08(+0.30%)
Jan 04, 2008	26.56	26.56	25.61	25.62	77,217	-0.98(-3.67%)
Jan 03, 2008	26.67	26.70	26.52	26.60	91,818	-0.28(-1.04%)
Jan 02, 2008	27.01	27.12	26.77	26.88	87,622	-0.16(-0.61%)
Jan 01, 2008	27.09	27.86	26.68	27.04	231,468	+0.00(+0.00%)
Dec 31, 2007	27.09	27.86	26.68	27.04	231,468	+0.22(+0.82%)
Dec 28, 2007	26.67	26.82	26.53	26.82	208,102	+0.24(+0.89%)
Dec 27, 2007	26.86	26.86	26.57	26.59	98,306	-0.59(-2.16%)
Dec 26, 2007	27.05	27.18	27.00	27.17	56,954	+0.26(+0.98%)
Dec 24, 2007	27.85	27.85	26.71	26.91	125,226	+0.02(+0.08%)
Dec 21, 2007	26.61	27.00	26.29	26.89	75,209	+0.51(+1.93%)
Dec 20, 2007	29.03	29.03	26.06	26.38	135,631	+0.21(+0.82%)
Dec 19, 2007	26.19	26.33	26.00	26.16	150,052	+0.20(+0.76%)
Dec 18, 2007	26.11	26.20	25.60	25.97	56,771	+0.22(+0.87%)
Dec 17, 2007	26.12	26.12	25.66	25.74	83,241	-1.51(-5.53%)
Dec 14, 2007	27.39	27.39	27.12	27.25	110,988	-0.87(-3.10%)
Dec 13, 2007	28.26	28.26	27.78	28.12	35,048	-0.60(-2.10%)
Dec 12, 2007	29.36	29.36	28.57	28.72	51,295	-0.09(-0.32%)
Dec 11, 2007	29.41	29.47	28.80	28.81	92,550	-0.53(-1.81%)
Dec 10, 2007	29.27	29.38	29.24	29.35	46,366	+0.05(+0.19%)
Dec 07, 2007	29.20	29.29	29.17	29.29	17,341	-0.17(-0.58%)
Dec 06, 2007	29.30	29.46	28.94	29.46	37,056	+0.42(+1.46%)
Dec 05, 2007	28.89	29.08	28.82	29.04	41,255	+0.38(+1.31%)
Dec 04, 2007	28.70	28.72	28.62	28.66	20,262	-0.25(-0.87%)
Dec 03, 2007	29.03	29.03	28.84	28.91	58,779	+0.13(+0.44%)
Nov 30, 2007	28.90	29.24	28.70	28.79	71,558	+0.20(+0.69%)
Nov 29, 2007	28.33	28.63	28.30	28.59	70,462	+0.09(+0.33%)
Nov 28, 2007	28.35	28.60	27.86	28.50	64,712	+0.76(+2.75%)
Nov 27, 2007	27.41	27.75	27.33	27.74	36,326	+0.57(+2.10%)
Nov 26, 2007	27.75	27.91	27.14	27.17	24,461	-0.58(-2.07%)
Nov 23, 2007	27.46	27.74	27.43	27.74	6,754	+0.96(+3.60%)
Nov 21, 2007	26.89	27.04	26.62	26.78	120,115	-0.81(-2.92%)
Nov 20, 2007	27.57	27.81	27.28	27.58	38,699	+0.47(+1.74%)
Nov 19, 2007	27.59	27.59	26.96	27.11	39,795	-0.81(-2.88%)
Nov 16, 2007	28.12	30.50	27.71	27.92	203,721	-0.26(-0.91%)
Nov 15, 2007	28.22	28.35	28.01	28.17	44,358	-0.60(-2.08%)
Nov 14, 2007	29.10	29.13	28.71	28.77	37,787	-0.18(-0.61%)
Nov 13, 2007	28.41	28.95	28.41	28.95	16,246	+1.08(+3.87%)
Nov 12, 2007	28.15	28.35	27.87	27.87	107,337	-0.68(-2.40%)
Nov 09, 2007	28.49	28.86	28.43	28.55	58,414	-0.53(-1.83%)
Nov 08, 2007	29.31	29.35	28.64	29.08	85,614	-0.17(-0.58%)
Nov 07, 2007	29.73	29.84	29.25	29.25	80,867	-0.49(-1.64%)
Nov 06, 2007	29.63	29.75	29.52	29.74	27,929	+0.36(+1.23%)
Nov 05, 2007	29.27	29.38	29.18	29.38	25,739	-0.45(-1.50%)
Nov 02, 2007	30.03	30.11	29.72	29.83	71,193	-0.44(-1.45%)
Nov 01, 2007	30.44	30.55	30.27	30.27	58,597	-0.78(-2.52%)
Oct 31, 2007	30.72	31.12	30.68	31.05	15,516	+0.55(+1.80%)
Oct 30, 2007	30.47	30.63	30.47	30.50	25,191	-0.06(-0.20%)
Oct 29, 2007	30.57	30.66	30.44	30.56	28,477	+0.20(+0.67%)
Oct 26, 2007	29.88	30.36	29.88	30.36	19,532	+0.71(+2.38%)
Oct 25, 2007	29.63	29.74	29.50	29.65	23,183	+0.40(+1.37%)
Oct 24, 2007	29.21	29.29	28.87	29.25	24,096	-0.02(-0.07%)
Oct 23, 2007	29.27	29.27	29.04	29.27	30,302	+0.61(+2.14%)
Oct 22, 2007	28.46	28.69	28.46	28.66	29,937	-0.05(-0.19%)
Oct 19, 2007	29.32	29.34	28.68	28.72	36,326	-0.80(-2.71%)
Oct 18, 2007	29.44	29.52	29.35	29.52	34,866	+0.07(+0.24%)
Oct 17, 2007	29.75	29.76	29.32	29.44	16,064	+0.02(+0.06%)
Oct 16, 2007	29.53	29.53	29.37	29.43	28,842	-0.51(-1.72%)
Oct 15, 2007	30.24	30.24	29.83	29.94	54,581	-0.37(-1.23%)
Oct 12, 2007	30.21	30.34	30.21	30.32	56,041	+0.01(+0.04%)
Oct 11, 2007	30.60	30.68	30.21	30.30	29,572	+0.04(+0.13%)
Oct 10, 2007	30.29	30.39	30.23	30.27	13,508	-0.18(-0.58%)
Oct 09, 2007	30.15	30.44	30.13	30.44	10,222	+0.60(+2.00%)
Oct 08, 2007	29.86	29.89	29.81	29.84	35,596	-0.39(-1.30%)
Oct 05, 2007	30.10	30.36	30.07	30.24	66,994	+0.39(+1.32%)
Oct 04, 2007	29.79	29.87	29.71	29.84	25,191	-0.13(-0.44%)
Oct 03, 2007	30.29	30.33	29.94	29.98	61,700	-0.23(-0.76%)
Oct 02, 2007	30.07	30.21	29.94	30.21	62,795	+0.16(+0.53%)
Oct 01, 2007	29.76	30.05	29.76	30.05	44,358	+0.36(+1.22%)
Sep 28, 2007	29.76	29.83	29.66	29.69	13,508	-0.09(-0.29%)
Sep 27, 2007	29.66	29.77	29.61	29.77	28,842	+0.62(+2.12%)
Sep 26, 2007	29.02	29.16	29.02	29.15	15,698	+0.35(+1.20%)
Sep 25, 2007	28.69	28.90	28.69	28.81	17,341	+0.14(+0.48%)
Sep 24, 2007	28.77	28.77	28.61	28.67	78,677	-0.05(-0.19%)
Sep 21, 2007	28.74	28.84	28.68	28.73	55,311	+0.07(+0.23%)
Sep 20, 2007	28.75	28.80	28.66	28.66	45,088	-0.08(-0.27%)
Sep 19, 2007	28.68	29.22	28.50	28.74	73,383	+0.60(+2.12%)
Sep 18, 2007	27.40	28.14	27.30	28.14	26,834	+0.64(+2.31%)
Sep 17, 2007	27.71	27.71	27.38	27.51	75,391	-0.70(-2.47%)
Sep 14, 2007	28.03	28.20	28.03	28.20	72,470	-0.03(-0.10%)
Sep 13, 2007	28.22	28.30	28.15	28.23	47,644	+0.21(+0.74%)
Sep 12, 2007	27.88	28.05	27.88	28.02	14,056	+0.31(+1.13%)
Sep 11, 2007	27.41	27.72	27.41	27.71	22,270	+0.62(+2.29%)
Sep 10, 2007	27.29	27.29	26.83	27.09	34,318	-0.20(-0.72%)
Sep 07, 2007	27.52	27.57	27.19	27.29	53,120	-0.63(-2.26%)
Sep 06, 2007	27.81	28.15	27.79	27.92	30,850	-0.03(-0.10%)
Sep 05, 2007	28.10	28.19	27.79	27.94	29,389	-0.70(-2.45%)
Sep 04, 2007	28.17	28.64	28.17	28.64	28,477	+0.45(+1.61%)
Aug 31, 2007	27.94	28.28	27.94	28.19	7,484	+0.57(+2.06%)
Aug 30, 2007	27.50	27.83	27.50	27.62	13,690	-0.29(-1.04%)
Aug 29, 2007	27.66	27.91	27.54	27.91	50,017	+0.66(+2.43%)
Aug 28, 2007	27.83	27.83	27.23	27.25	48,009	-0.80(-2.85%)
Aug 27, 2007	28.08	28.15	27.93	28.05	59,875	-0.04(-0.16%)
Aug 24, 2007	27.61	28.09	27.53	28.09	14,968	+0.55(+1.99%)
Aug 23, 2007	27.79	27.83	27.40	27.54	32,493	+0.11(+0.40%)
Aug 22, 2007	27.18	27.43	27.14	27.43	78,312	+1.05(+3.97%)
Aug 21, 2007	26.34	28.54	26.34	26.39	14,968	+0.11(+0.44%)
Aug 20, 2007	26.17	26.29	25.94	26.27	11,865	+0.31(+1.18%)
Aug 17, 2007	26.45	26.45	25.87	25.97	18,619	+0.22(+0.85%)
Aug 16, 2007	25.77	25.77	25.11	25.75	4,016	-0.97(-3.63%)
Aug 15, 2007	26.67	26.72	26.67	26.72	912	-0.31(-1.16%)
Aug 14, 2007	27.48	28.49	27.03	27.03	12,778	-0.62(-2.24%)
Aug 13, 2007	27.84	28.28	27.60	27.65	5,841	-0.28(-1.02%)
Aug 10, 2007	27.53	29.53	27.53	27.93	26,651	-0.20(-0.70%)
Aug 09, 2007	28.10	28.16	28.10	28.13	4,198	-0.58(-2.02%)
Aug 08, 2007	28.37	28.71	28.37	28.71	21,905	+0.92(+3.31%)
Aug 07, 2007	27.42	27.80	27.42	27.79	6,024	-3.58(-11.40%)
Jun 11, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Jun 08, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Jun 07, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Jun 06, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Jun 05, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Jun 04, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
Jun 01, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 31, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 30, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 29, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 25, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 24, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 23, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 22, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 21, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 18, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 17, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 16, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 15, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 14, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 11, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 10, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 09, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 08, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 07, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 04, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 03, 2007	31.37	31.37	31.37	31.37	0	+0.00(+0.00%)
May 02, 2007	31.37	31.37	31.37	31.37	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.