Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.29	24.30	24.21	24.30	12,346	+0.02(+0.09%)
May 29, 2008	24.13	24.37	24.08	24.28	411,119	+0.08(+0.33%)
May 28, 2008	24.30	24.30	24.04	24.20	17,164	+0.03(+0.13%)
May 27, 2008	24.18	24.25	24.04	24.16	21,943	-0.05(-0.20%)
May 26, 2008	24.42	24.42	24.14	24.21	0	+0.00(+0.00%)
May 23, 2008	24.42	24.42	24.14	24.21	17,535	-0.20(-0.81%)
May 22, 2008	24.56	24.56	24.37	24.41	40,706	+0.11(+0.44%)
May 21, 2008	24.74	24.74	24.30	24.30	22,899	-0.38(-1.52%)
May 20, 2008	24.81	24.85	24.59	24.68	67,586	-0.31(-1.25%)
May 19, 2008	25.15	25.18	24.98	24.99	48,411	-0.34(-1.33%)
May 16, 2008	25.18	25.33	25.10	25.33	25,059	-0.05(-0.19%)
May 15, 2008	25.11	25.39	25.07	25.38	45,776	+0.40(+1.61%)
May 14, 2008	25.06	25.10	24.98	24.98	26,861	+0.12(+0.48%)
May 13, 2008	24.86	24.87	24.73	24.86	31,266	-0.09(-0.37%)
May 12, 2008	24.87	25.06	24.77	24.95	32,132	+0.08(+0.32%)
May 09, 2008	24.77	24.88	24.64	24.87	26,528	-0.34(-1.36%)
May 08, 2008	25.08	25.31	25.08	25.21	48,083	+0.23(+0.92%)
May 07, 2008	25.48	25.48	24.96	24.98	58,633	-0.75(-2.92%)
May 06, 2008	25.32	25.75	25.32	25.73	91,654	+0.14(+0.55%)
May 05, 2008	25.58	25.64	25.39	25.59	42,786	+0.13(+0.53%)
May 02, 2008	25.51	25.55	25.40	25.46	25,777	+0.33(+1.30%)
May 01, 2008	24.88	25.13	24.77	25.13	25,154	-0.02(-0.06%)
Apr 30, 2008	25.13	25.26	25.12	25.15	24,315	+0.03(+0.11%)
Apr 29, 2008	25.11	25.15	25.00	25.12	27,512	-0.04(-0.15%)
Apr 28, 2008	25.13	25.25	25.04	25.16	15,302	+0.36(+1.45%)
Apr 25, 2008	24.79	24.80	24.62	24.80	11,606	+0.08(+0.33%)
Apr 24, 2008	24.62	24.78	24.42	24.72	24,697	-0.10(-0.41%)
Apr 23, 2008	24.69	24.92	24.69	24.82	11,334	+0.26(+1.05%)
Apr 22, 2008	24.63	24.76	24.53	24.56	24,552	-0.27(-1.10%)
Apr 21, 2008	24.83	24.84	24.68	24.84	32,406	+0.10(+0.41%)
Apr 18, 2008	24.70	24.76	24.60	24.73	24,084	+0.18(+0.74%)
Apr 17, 2008	24.49	24.61	24.41	24.55	137,336	-0.30(-1.19%)
Apr 16, 2008	24.59	24.85	24.52	24.85	68,953	+0.80(+3.32%)
Apr 15, 2008	23.97	24.05	23.93	24.05	21,652	+0.27(+1.13%)
Apr 14, 2008	23.92	23.92	23.73	23.78	59,503	-0.19(-0.78%)
Apr 11, 2008	23.98	24.10	23.96	23.97	92,074	-0.17(-0.71%)
Apr 10, 2008	24.15	24.32	24.05	24.14	29,076	-0.11(-0.44%)
Apr 09, 2008	24.50	24.52	24.24	24.25	35,040	-0.60(-2.42%)
Apr 08, 2008	24.73	24.93	24.66	24.85	14,538	-0.10(-0.41%)
Apr 07, 2008	25.09	25.18	24.95	24.95	47,900	+0.02(+0.09%)
Apr 04, 2008	24.93	25.01	24.81	24.93	5,032	-0.07(-0.30%)
Apr 03, 2008	24.73	25.01	24.69	25.00	8,387	+0.18(+0.73%)
Apr 02, 2008	24.84	24.96	24.68	24.82	11,928	+0.08(+0.34%)
Apr 01, 2008	24.32	24.74	24.30	24.73	33,176	+0.84(+3.54%)
Mar 31, 2008	23.61	23.98	23.61	23.89	25,161	+0.55(+2.34%)
Mar 28, 2008	23.68	23.70	23.34	23.34	42,581	-0.11(-0.48%)
Mar 27, 2008	23.67	23.69	23.43	23.46	25,879	+0.00(+0.01%)
Mar 26, 2008	23.37	23.54	23.30	23.45	16,588	-0.06(-0.26%)
Mar 25, 2008	23.23	23.55	23.22	23.52	20,875	+0.45(+1.96%)
Mar 24, 2008	22.76	23.24	22.76	23.06	30,567	+0.76(+3.41%)
Mar 21, 2008	22.23	22.30	22.05	22.30	75,858	+0.00(+0.00%)
Mar 20, 2008	22.23	22.30	22.05	22.30	75,858	-0.20(-0.88%)
Mar 19, 2008	23.22	23.25	22.48	22.50	81,729	-0.91(-3.90%)
Mar 18, 2008	22.83	23.41	22.83	23.41	46,603	+1.07(+4.80%)
Mar 17, 2008	21.85	22.47	21.85	22.34	53,865	-0.31(-1.35%)
Mar 14, 2008	23.27	23.27	22.47	22.65	54,051	-0.76(-3.25%)
Mar 13, 2008	22.94	23.45	22.83	23.41	29,635	+0.11(+0.48%)
Mar 12, 2008	23.56	23.58	23.30	23.30	68,216	-0.21(-0.89%)
Mar 11, 2008	23.42	23.54	23.07	23.51	29,821	+0.81(+3.57%)
Mar 10, 2008	23.03	23.03	22.60	22.69	68,030	-0.12(-0.54%)
Mar 07, 2008	23.07	23.25	22.69	22.82	61,227	-0.79(-3.34%)
Mar 06, 2008	23.98	23.98	23.53	23.61	18,275	-0.33(-1.36%)
Mar 05, 2008	23.83	24.07	23.71	23.93	24,230	+0.37(+1.59%)
Mar 04, 2008	23.61	23.74	23.30	23.56	46,782	-0.62(-2.55%)
Mar 03, 2008	24.21	24.22	23.93	24.18	43,054	+0.01(+0.02%)
Feb 29, 2008	24.57	24.57	24.17	24.17	48,534	-0.80(-3.22%)
Feb 28, 2008	25.01	25.03	24.86	24.98	32,058	+0.04(+0.17%)
Feb 27, 2008	24.78	25.05	24.78	24.93	26,466	+0.23(+0.91%)
Feb 26, 2008	24.37	25.10	24.32	24.71	23,857	+0.42(+1.75%)
Feb 25, 2008	23.95	24.28	23.81	24.28	31,312	+0.46(+1.91%)
Feb 22, 2008	23.90	23.93	23.48	23.83	39,513	-0.02(-0.09%)
Feb 21, 2008	24.15	24.15	23.78	23.85	38,617	-0.31(-1.29%)
Feb 20, 2008	23.77	24.24	23.77	24.16	23,670	-0.19(-0.79%)
Feb 19, 2008	24.70	24.72	24.35	24.35	55,170	+0.13(+0.53%)
Feb 18, 2008	24.14	24.22	23.99	24.22	0	+0.00(+0.00%)
Feb 15, 2008	24.14	24.22	23.99	24.22	13,792	+0.27(+1.14%)
Feb 14, 2008	24.28	24.34	23.94	23.95	54,260	-0.11(-0.47%)
Feb 13, 2008	24.06	24.18	23.81	24.06	60,575	+0.08(+0.32%)
Feb 12, 2008	24.00	24.33	23.98	23.99	63,184	+0.32(+1.33%)
Feb 11, 2008	23.66	23.71	23.35	23.67	60,947	+0.01(+0.05%)
Feb 08, 2008	24.71	24.71	23.47	23.66	106,239	-0.03(-0.14%)
Feb 07, 2008	23.64	23.80	23.54	23.69	21,061	+0.00(+0.01%)
Feb 06, 2008	24.19	24.23	23.67	23.69	33,735	-0.51(-2.09%)
Feb 05, 2008	24.55	24.55	24.14	24.20	60,016	-0.86(-3.45%)
Feb 04, 2008	25.39	25.39	25.06	25.06	22,366	-0.23(-0.91%)
Feb 01, 2008	25.01	25.29	24.89	25.29	146,191	-0.00(-0.00%)
Jan 31, 2008	24.27	25.30	24.27	25.29	75,485	+0.56(+2.28%)
Jan 30, 2008	24.61	25.10	24.46	24.73	58,711	-0.22(-0.88%)
Jan 29, 2008	24.84	24.95	24.64	24.95	59,270	+0.27(+1.09%)
Jan 28, 2008	24.56	25.63	24.49	24.68	38,954	+0.15(+0.61%)
Jan 25, 2008	24.52	24.86	24.46	24.53	86,855	+0.43(+1.78%)
Jan 24, 2008	24.19	24.52	23.75	24.10	222,981	-0.08(-0.33%)
Jan 23, 2008	22.68	24.18	22.56	24.18	87,041	+0.91(+3.90%)
Jan 22, 2008	23.71	23.71	22.22	23.27	291,320	-0.44(-1.85%)
Jan 21, 2008	24.21	24.21	23.59	23.71	0	+0.00(+0.00%)
Jan 18, 2008	24.21	24.21	23.59	23.71	55,915	+0.41(+1.75%)
Jan 17, 2008	24.02	24.02	23.22	23.31	89,149	-0.24(-1.00%)
Jan 16, 2008	23.86	23.89	23.42	23.54	31,586	-0.26(-1.08%)
Jan 15, 2008	24.16	24.16	23.73	23.80	58,897	-0.92(-3.73%)
Jan 14, 2008	25.68	25.68	24.58	24.72	33,362	+0.38(+1.56%)
Jan 11, 2008	24.66	24.66	24.27	24.34	84,805	-0.66(-2.64%)
Jan 10, 2008	24.68	25.04	24.56	25.00	49,764	-0.25(-0.98%)
Jan 09, 2008	25.16	25.59	24.85	25.25	29,420	+0.45(+1.82%)
Jan 08, 2008	25.36	25.36	24.78	24.80	24,416	-0.37(-1.48%)
Jan 07, 2008	25.33	25.36	25.09	25.17	66,820	+0.08(+0.30%)
Jan 04, 2008	26.01	26.01	25.08	25.09	78,840	-0.96(-3.67%)
Jan 03, 2008	26.12	26.15	25.98	26.05	93,749	-0.27(-1.04%)
Jan 02, 2008	26.46	26.56	26.21	26.32	89,464	-0.16(-0.61%)
Jan 01, 2008	26.54	27.28	26.13	26.48	236,336	+0.00(+0.00%)
Dec 31, 2007	26.54	27.28	26.13	26.48	236,336	+0.21(+0.82%)
Dec 28, 2007	26.12	26.27	25.98	26.27	212,479	+0.23(+0.89%)
Dec 27, 2007	26.31	26.31	26.03	26.04	100,374	-0.57(-2.16%)
Dec 26, 2007	26.49	26.62	26.45	26.61	58,152	+0.26(+0.98%)
Dec 24, 2007	27.28	27.28	26.16	26.35	127,860	+0.02(+0.08%)
Dec 21, 2007	26.06	26.44	25.75	26.33	76,790	+0.50(+1.93%)
Dec 20, 2007	28.44	28.44	25.53	25.83	138,484	+0.21(+0.82%)
Dec 19, 2007	25.65	25.79	25.47	25.62	153,208	+0.19(+0.76%)
Dec 18, 2007	25.58	25.66	25.08	25.43	57,965	+0.22(+0.87%)
Dec 17, 2007	25.59	25.59	25.14	25.21	84,991	-1.48(-5.53%)
Dec 14, 2007	26.83	26.83	26.56	26.69	113,322	-0.85(-3.10%)
Dec 13, 2007	27.67	27.67	27.21	27.54	35,785	-0.59(-2.10%)
Dec 12, 2007	28.76	28.76	27.98	28.13	52,374	-0.09(-0.32%)
Dec 11, 2007	28.80	28.86	28.21	28.22	94,497	-0.52(-1.81%)
Dec 10, 2007	28.67	28.77	28.63	28.74	47,341	+0.05(+0.19%)
Dec 07, 2007	28.60	28.69	28.56	28.69	17,706	-0.17(-0.58%)
Dec 06, 2007	28.69	28.85	28.34	28.85	37,836	+0.41(+1.46%)
Dec 05, 2007	28.30	28.48	28.23	28.44	42,123	+0.37(+1.31%)
Dec 04, 2007	28.11	28.13	28.03	28.07	20,688	-0.25(-0.87%)
Dec 03, 2007	28.44	28.44	28.25	28.32	60,016	+0.12(+0.44%)
Nov 30, 2007	28.31	28.64	28.11	28.19	73,062	+0.19(+0.69%)
Nov 29, 2007	27.74	28.04	27.72	28.00	71,944	+0.09(+0.33%)
Nov 28, 2007	27.77	28.01	27.29	27.91	66,073	+0.75(+2.75%)
Nov 27, 2007	26.85	27.18	26.77	27.16	37,090	+0.56(+2.10%)
Nov 26, 2007	27.17	27.33	26.58	26.61	24,975	-0.56(-2.07%)
Nov 23, 2007	26.89	27.17	26.87	27.17	6,896	+0.94(+3.60%)
Nov 21, 2007	26.33	26.48	26.07	26.23	122,641	-0.79(-2.92%)
Nov 20, 2007	27.00	27.24	26.71	27.01	39,513	+0.46(+1.74%)
Nov 19, 2007	27.02	27.02	26.41	26.55	40,631	-0.79(-2.88%)
Nov 16, 2007	27.54	29.87	27.14	27.34	208,005	-0.25(-0.91%)
Nov 15, 2007	27.64	27.77	27.44	27.59	45,291	-0.58(-2.08%)
Nov 14, 2007	28.50	28.53	28.11	28.18	38,581	-0.17(-0.61%)
Nov 13, 2007	27.83	28.35	27.83	28.35	16,588	+1.06(+3.87%)
Nov 12, 2007	27.57	27.77	27.29	27.29	109,594	-0.67(-2.40%)
Nov 09, 2007	27.90	28.26	27.84	27.96	59,643	-0.52(-1.83%)
Nov 08, 2007	28.71	28.74	28.05	28.48	87,414	-0.17(-0.58%)
Nov 07, 2007	29.12	29.22	28.65	28.65	82,568	-0.48(-1.64%)
Nov 06, 2007	29.02	29.14	28.91	29.13	28,516	+0.35(+1.23%)
Nov 05, 2007	28.67	28.78	28.58	28.77	26,280	-0.44(-1.50%)
Nov 02, 2007	29.41	29.49	29.11	29.21	72,690	-0.43(-1.45%)
Nov 01, 2007	29.81	29.92	29.64	29.64	59,829	-0.77(-2.52%)
Oct 31, 2007	30.09	30.48	30.05	30.41	15,842	+0.54(+1.80%)
Oct 30, 2007	29.84	30.00	29.84	29.87	25,721	-0.06(-0.20%)
Oct 29, 2007	29.94	30.03	29.81	29.93	29,076	+0.20(+0.67%)
Oct 26, 2007	29.27	29.73	29.27	29.73	19,943	+0.69(+2.38%)
Oct 25, 2007	29.02	29.13	28.90	29.04	23,670	+0.39(+1.37%)
Oct 24, 2007	28.61	28.69	28.27	28.65	24,602	-0.02(-0.07%)
Oct 23, 2007	28.67	28.67	28.44	28.67	30,939	+0.60(+2.14%)
Oct 22, 2007	27.88	28.10	27.88	28.07	30,567	-0.05(-0.19%)
Oct 19, 2007	28.71	28.73	28.09	28.12	37,090	-0.78(-2.71%)
Oct 18, 2007	28.84	28.91	28.75	28.91	35,599	+0.07(+0.24%)
Oct 17, 2007	29.13	29.14	28.71	28.84	16,401	+0.02(+0.06%)
Oct 16, 2007	28.92	28.92	28.76	28.82	29,448	-0.50(-1.72%)
Oct 15, 2007	29.62	29.62	29.21	29.33	55,729	-0.36(-1.23%)
Oct 12, 2007	29.59	29.71	29.59	29.69	57,220	+0.01(+0.04%)
Oct 11, 2007	29.97	30.05	29.59	29.68	30,194	+0.04(+0.13%)
Oct 10, 2007	29.66	29.77	29.61	29.64	13,792	-0.17(-0.58%)
Oct 09, 2007	29.52	29.81	29.51	29.81	10,437	+0.58(+2.00%)
Oct 08, 2007	29.24	29.27	29.19	29.23	36,345	-0.39(-1.30%)
Oct 05, 2007	29.48	29.74	29.45	29.62	68,403	+0.39(+1.32%)
Oct 04, 2007	29.18	29.25	29.10	29.23	25,721	-0.13(-0.44%)
Oct 03, 2007	29.67	29.70	29.33	29.36	62,998	-0.23(-0.76%)
Oct 02, 2007	29.45	29.58	29.33	29.58	64,116	+0.16(+0.53%)
Oct 01, 2007	29.14	29.43	29.14	29.43	45,291	+0.35(+1.22%)
Sep 28, 2007	29.15	29.21	29.05	29.07	13,792	-0.09(-0.29%)
Sep 27, 2007	29.05	29.16	29.00	29.16	29,448	+0.61(+2.12%)
Sep 26, 2007	28.43	28.56	28.43	28.55	16,029	+0.34(+1.20%)
Sep 25, 2007	28.10	28.31	28.10	28.22	17,706	+0.13(+0.48%)
Sep 24, 2007	28.18	28.18	28.02	28.08	80,332	-0.05(-0.19%)
Sep 21, 2007	28.15	28.24	28.09	28.14	56,474	+0.06(+0.23%)
Sep 20, 2007	28.16	28.20	28.07	28.07	46,037	-0.08(-0.27%)
Sep 19, 2007	28.09	28.62	27.92	28.15	74,926	+0.58(+2.12%)
Sep 18, 2007	26.83	27.56	26.74	27.56	27,398	+0.62(+2.31%)
Sep 17, 2007	27.14	27.14	26.82	26.94	76,977	-0.68(-2.47%)
Sep 14, 2007	27.45	27.62	27.45	27.62	73,994	-0.03(-0.10%)
Sep 13, 2007	27.64	27.72	27.57	27.65	48,646	+0.20(+0.74%)
Sep 12, 2007	27.31	27.48	27.31	27.44	14,351	+0.31(+1.13%)
Sep 11, 2007	26.85	27.15	26.85	27.14	22,738	+0.61(+2.29%)
Sep 10, 2007	26.73	26.73	26.27	26.53	35,040	-0.19(-0.72%)
Sep 07, 2007	26.95	27.00	26.63	26.72	54,238	-0.62(-2.26%)
Sep 06, 2007	27.24	27.57	27.22	27.34	31,499	-0.03(-0.10%)
Sep 05, 2007	27.52	27.61	27.22	27.37	30,008	-0.69(-2.45%)
Sep 04, 2007	27.59	28.05	27.59	28.05	29,076	+0.45(+1.61%)
Aug 31, 2007	27.36	27.70	27.36	27.61	7,641	+0.56(+2.06%)
Aug 30, 2007	26.93	27.26	26.93	27.05	13,978	-0.28(-1.04%)
Aug 29, 2007	27.09	27.34	26.98	27.34	51,069	+0.65(+2.43%)
Aug 28, 2007	27.26	27.26	26.67	26.69	49,019	-0.78(-2.85%)
Aug 27, 2007	27.50	27.57	27.35	27.47	61,134	-0.04(-0.16%)
Aug 24, 2007	27.04	27.51	26.97	27.51	15,283	+0.54(+1.99%)
Aug 23, 2007	27.22	27.26	26.83	26.98	33,176	+0.11(+0.40%)
Aug 22, 2007	26.62	26.87	26.58	26.87	79,959	+1.02(+3.97%)
Aug 21, 2007	25.80	27.95	25.80	25.84	15,283	+0.11(+0.44%)
Aug 20, 2007	25.64	25.75	25.41	25.73	12,115	+0.30(+1.18%)
Aug 17, 2007	25.90	25.90	25.34	25.43	19,011	+0.21(+0.85%)
Aug 16, 2007	25.24	25.24	24.59	25.22	4,100	-0.95(-3.63%)
Aug 15, 2007	26.12	26.17	26.12	26.17	931	-0.31(-1.16%)
Aug 14, 2007	26.91	27.90	26.47	26.47	13,046	-0.61(-2.24%)
Aug 13, 2007	27.27	27.70	27.03	27.08	5,964	-0.28(-1.02%)
Aug 10, 2007	26.96	28.92	26.96	27.36	27,212	-0.19(-0.70%)
Aug 09, 2007	27.52	27.58	27.52	27.55	4,286	-0.57(-2.02%)
Aug 08, 2007	27.78	28.12	27.78	28.12	22,366	+0.90(+3.31%)
Aug 07, 2007	26.86	27.22	26.86	27.22	6,150	-3.50(-11.40%)
Jun 11, 2007	30.72	30.72	30.72	30.72	0	+0.00(+0.00%)
Jun 08, 2007	30.72	30.72	30.72	30.72	0	+0.00(+0.00%)
Jun 07, 2007	30.72	30.72	30.72	30.72	0	+0.00(+0.00%)
Jun 06, 2007	30.72	30.72	30.72	30.72	0	+0.00(+0.00%)
Jun 05, 2007	30.72	30.72	30.72	30.72	0	+0.00(+0.00%)
Jun 04, 2007	30.72	30.72	30.72	30.72	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.