Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.05	22.16	21.99	22.05	335,410	-0.36(-1.63%)
May 28, 2002	22.27	22.44	22.06	22.41	1,082,629	+0.14(+0.65%)
May 27, 2002	22.34	22.38	22.15	22.27	114,225	+0.00(+0.00%)
May 24, 2002	22.34	22.38	22.15	22.27	111,617	-0.11(-0.50%)
May 23, 2002	22.32	22.41	22.20	22.38	161,183	+0.08(+0.36%)
May 22, 2002	22.22	22.32	22.19	22.30	179,071	+0.13(+0.61%)
May 21, 2002	22.23	22.30	22.14	22.16	89,442	-0.05(-0.24%)
May 20, 2002	22.11	22.35	22.11	22.22	109,753	+0.16(+0.71%)
May 17, 2002	22.14	22.14	21.82	22.06	159,692	-0.10(-0.46%)
May 16, 2002	22.44	22.44	22.08	22.16	105,095	-0.31(-1.36%)
May 15, 2002	22.73	22.77	22.43	22.47	104,536	-0.31(-1.37%)
May 14, 2002	22.49	22.79	22.48	22.78	447,213	+0.24(+1.07%)
May 13, 2002	22.14	22.54	22.07	22.54	123,542	+0.43(+1.97%)
May 10, 2002	22.46	22.46	22.07	22.10	109,008	-0.38(-1.69%)
May 09, 2002	22.75	22.77	22.49	22.49	71,554	-0.29(-1.27%)
May 08, 2002	22.65	22.81	22.42	22.78	131,555	+0.13(+0.57%)
May 07, 2002	22.64	22.73	22.57	22.65	102,300	+0.01(+0.02%)
May 06, 2002	22.73	22.90	22.64	22.64	89,070	-0.10(-0.42%)
May 03, 2002	22.57	22.86	22.57	22.74	145,344	+0.12(+0.52%)
May 02, 2002	22.24	22.63	22.12	22.62	130,064	+0.38(+1.71%)
May 01, 2002	22.30	22.34	22.20	22.24	143,667	-0.11(-0.50%)
Apr 30, 2002	21.84	22.41	21.82	22.35	220,438	+0.54(+2.46%)
Apr 29, 2002	21.73	21.84	21.65	21.82	120,747	+0.08(+0.35%)
Apr 26, 2002	22.07	22.09	21.65	21.74	158,201	-0.35(-1.60%)
Apr 25, 2002	21.98	22.10	21.78	22.09	103,790	+0.06(+0.29%)
Apr 24, 2002	22.27	22.50	21.99	22.03	139,381	-0.34(-1.54%)
Apr 23, 2002	22.18	22.39	22.17	22.37	102,113	+0.19(+0.87%)
Apr 22, 2002	22.10	22.21	22.05	22.18	75,094	+0.07(+0.32%)
Apr 19, 2002	22.00	22.11	21.86	22.11	62,237	+0.09(+0.41%)
Apr 18, 2002	22.16	22.16	21.90	22.02	132,673	-0.12(-0.56%)
Apr 17, 2002	22.22	22.32	22.11	22.14	124,474	-0.11(-0.48%)
Apr 16, 2002	21.92	22.27	21.90	22.25	96,896	+0.38(+1.72%)
Apr 15, 2002	22.14	22.16	21.87	21.87	186,152	-0.38(-1.71%)
Apr 12, 2002	22.03	22.27	22.00	22.26	173,854	+0.10(+0.44%)
Apr 11, 2002	22.30	22.37	22.15	22.16	125,219	-0.14(-0.63%)
Apr 10, 2002	21.79	22.30	21.76	22.30	182,612	+0.51(+2.34%)
Apr 09, 2002	21.76	21.91	21.73	21.79	146,089	+0.03(+0.15%)
Apr 08, 2002	21.36	21.76	21.31	21.76	111,803	+0.49(+2.32%)
Apr 05, 2002	21.33	21.36	21.25	21.26	86,274	-0.07(-0.33%)
Apr 04, 2002	21.02	21.33	21.02	21.33	108,635	+0.32(+1.51%)
Apr 03, 2002	21.26	21.28	20.98	21.02	73,044	-0.24(-1.14%)
Apr 02, 2002	20.94	21.33	20.93	21.26	136,400	+0.28(+1.33%)
Apr 01, 2002	21.22	21.22	20.91	20.98	166,587	-0.19(-0.89%)
Mar 29, 2002	21.21	21.32	21.12	21.17	122,052	+0.00(+0.00%)
Mar 28, 2002	21.21	21.32	21.12	21.17	122,052	-0.06(-0.28%)
Mar 27, 2002	21.18	21.25	21.05	21.22	86,647	+0.04(+0.20%)
Mar 26, 2002	21.16	21.25	21.00	21.18	129,132	+0.04(+0.18%)
Mar 25, 2002	21.06	21.20	20.98	21.14	82,920	+0.11(+0.51%)
Mar 22, 2002	21.10	21.33	21.01	21.04	125,778	+0.07(+0.33%)
Mar 21, 2002	20.81	21.03	20.75	20.97	293,670	+0.17(+0.83%)
Mar 20, 2002	20.96	20.96	20.63	20.80	120,002	-0.05(-0.23%)
Mar 19, 2002	20.74	20.95	20.67	20.84	116,089	+0.11(+0.54%)
Mar 18, 2002	20.82	20.82	20.63	20.73	143,294	-0.10(-0.49%)
Mar 15, 2002	20.62	20.85	20.62	20.83	183,357	-0.05(-0.26%)
Mar 14, 2002	20.68	20.89	20.68	20.89	110,685	+0.20(+0.99%)
Mar 13, 2002	20.62	20.73	20.58	20.68	67,082	+0.04(+0.18%)
Mar 12, 2002	20.88	20.88	20.61	20.65	18,633	-0.23(-1.11%)
Mar 11, 2002	21.12	21.12	20.80	20.88	103,790	-0.27(-1.27%)
Mar 08, 2002	21.14	21.31	21.03	21.14	106,026	+0.05(+0.25%)
Mar 07, 2002	21.13	21.13	20.88	21.09	202,364	-0.03(-0.13%)
Mar 06, 2002	20.87	21.14	20.80	21.12	195,655	+0.22(+1.05%)
Mar 05, 2002	20.90	20.97	20.79	20.90	185,034	-0.01(-0.03%)
Mar 04, 2002	20.88	20.96	20.82	20.90	186,525	-0.01(-0.05%)

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.