Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.39	24.48	24.27	24.29	103,604	-0.02(-0.09%)
May 27, 2004	24.35	24.61	24.25	24.31	119,070	+0.00(+0.00%)
May 26, 2004	24.23	24.46	23.98	24.31	144,599	-0.18(-0.75%)
May 25, 2004	24.13	24.52	24.07	24.49	302,428	+0.55(+2.31%)
May 24, 2004	23.83	24.02	23.80	23.94	141,058	+0.17(+0.70%)
May 21, 2004	23.65	23.85	23.65	23.77	214,662	+0.10(+0.41%)
May 20, 2004	23.53	23.78	23.53	23.68	224,165	+0.14(+0.62%)
May 19, 2004	23.59	23.82	23.48	23.53	263,483	-0.01(-0.02%)
May 18, 2004	23.36	23.61	23.36	23.54	102,859	+0.18(+0.78%)
May 17, 2004	23.58	23.58	23.34	23.36	240,749	-0.33(-1.40%)
May 14, 2004	23.54	23.72	23.54	23.69	326,279	+0.09(+0.39%)
May 13, 2004	23.74	23.82	23.56	23.60	164,909	-0.13(-0.57%)
May 12, 2004	23.88	23.93	23.45	23.73	267,210	-0.21(-0.90%)
May 11, 2004	24.10	24.20	23.83	23.95	171,431	-0.10(-0.40%)
May 10, 2004	24.26	24.46	24.04	24.04	392,802	-0.32(-1.32%)
May 07, 2004	24.65	24.70	24.32	24.36	362,056	-0.35(-1.43%)
May 06, 2004	24.64	24.79	24.42	24.72	277,086	+0.04(+0.15%)
May 05, 2004	24.63	24.74	24.61	24.68	174,599	+0.11(+0.44%)
May 04, 2004	24.47	24.65	24.44	24.57	184,475	+0.16(+0.64%)
May 03, 2004	24.58	24.64	24.41	24.42	448,145	-0.17(-0.68%)
Apr 30, 2004	24.87	24.95	24.58	24.58	244,849	-0.29(-1.17%)
Apr 29, 2004	25.30	25.31	24.86	24.87	178,512	-0.35(-1.38%)
Apr 28, 2004	25.28	25.28	25.13	25.22	226,401	-0.03(-0.11%)
Apr 27, 2004	25.36	25.44	25.19	25.25	185,779	-0.05(-0.21%)
Apr 26, 2004	25.17	25.33	25.14	25.30	232,550	+0.17(+0.66%)
Apr 23, 2004	25.20	25.35	25.07	25.14	138,449	+0.08(+0.30%)
Apr 22, 2004	24.93	25.06	24.76	25.06	320,502	+0.10(+0.39%)
Apr 21, 2004	24.94	25.12	24.74	24.97	219,134	+0.02(+0.06%)
Apr 20, 2004	24.82	25.16	24.82	24.95	346,031	+0.08(+0.30%)
Apr 19, 2004	24.93	24.99	24.63	24.87	147,766	-0.08(-0.30%)
Apr 16, 2004	24.82	24.95	24.73	24.95	130,250	+0.08(+0.32%)
Apr 15, 2004	24.55	24.87	24.55	24.87	277,458	+0.44(+1.80%)
Apr 14, 2004	24.59	24.63	24.36	24.43	296,837	-0.15(-0.61%)
Apr 13, 2004	25.22	25.28	24.42	24.58	248,389	-0.63(-2.51%)
Apr 12, 2004	25.67	25.73	25.12	25.21	199,941	-0.40(-1.57%)
Apr 08, 2004	25.71	25.73	25.60	25.61	86,274	-0.09(-0.35%)
Apr 07, 2004	25.75	25.83	25.68	25.71	125,033	-0.05(-0.19%)
Apr 06, 2004	25.89	25.89	25.69	25.75	130,250	-0.13(-0.52%)
Apr 05, 2004	25.93	25.93	25.76	25.89	169,568	-0.04(-0.17%)
Apr 02, 2004	26.12	26.14	25.87	25.93	163,232	-0.10(-0.37%)
Apr 01, 2004	25.71	26.03	25.71	26.03	248,948	+0.38(+1.46%)
Mar 31, 2004	25.77	25.81	25.63	25.65	191,742	-0.20(-0.79%)
Mar 30, 2004	25.54	25.86	25.52	25.86	166,959	+0.29(+1.13%)
Mar 29, 2004	25.38	25.57	25.35	25.57	208,885	+0.19(+0.74%)
Mar 26, 2004	25.38	25.44	25.32	25.38	154,474	+0.04(+0.17%)
Mar 25, 2004	25.12	25.36	25.10	25.34	200,687	+0.26(+1.05%)
Mar 24, 2004	25.20	25.33	24.95	25.07	167,891	-0.04(-0.17%)
Mar 23, 2004	25.17	25.26	25.09	25.12	150,002	-0.05(-0.21%)
Mar 22, 2004	25.65	25.65	25.14	25.17	191,183	-0.40(-1.55%)
Mar 19, 2004	25.70	25.72	25.48	25.57	188,761	+0.00(+0.00%)
Mar 18, 2004	25.76	25.80	25.44	25.57	183,357	-0.14(-0.54%)
Mar 17, 2004	25.04	25.79	25.04	25.71	310,813	+0.13(+0.52%)
Mar 16, 2004	25.65	25.75	25.55	25.57	198,264	-0.08(-0.31%)
Mar 15, 2004	25.63	25.73	25.49	25.65	226,215	+0.05(+0.21%)
Mar 12, 2004	25.41	25.64	25.15	25.60	310,440	+0.19(+0.74%)
Mar 11, 2004	25.51	25.51	25.29	25.41	172,922	-0.09(-0.36%)
Mar 10, 2004	25.95	25.95	25.44	25.50	157,829	-0.36(-1.41%)
Mar 09, 2004	26.08	26.08	25.83	25.87	152,425	-0.16(-0.62%)
Mar 08, 2004	26.19	26.24	26.01	26.03	131,741	-0.19(-0.74%)
Mar 05, 2004	26.01	26.26	26.00	26.22	131,555	+0.21(+0.80%)
Mar 04, 2004	25.95	26.09	25.92	26.01	107,517	+0.05(+0.21%)
Mar 03, 2004	25.85	26.03	25.70	25.96	164,537	+0.11(+0.42%)
Mar 02, 2004	25.86	26.01	25.81	25.85	170,686	+0.02(+0.08%)

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.