Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.39	24.48	24.27	24.28	103,630	-0.02(-0.09%)
May 27, 2004	24.34	24.61	24.25	24.30	119,100	+0.00(+0.00%)
May 26, 2004	24.22	24.45	23.98	24.30	144,634	-0.18(-0.74%)
May 25, 2004	24.13	24.51	24.06	24.49	302,503	+0.55(+2.31%)
May 24, 2004	23.82	24.01	23.79	23.93	141,093	+0.17(+0.70%)
May 21, 2004	23.64	23.85	23.64	23.77	214,715	+0.10(+0.41%)
May 20, 2004	23.53	23.78	23.53	23.67	224,221	+0.14(+0.62%)
May 19, 2004	23.58	23.82	23.47	23.53	263,548	-0.01(-0.02%)
May 18, 2004	23.35	23.61	23.35	23.53	102,884	+0.18(+0.78%)
May 17, 2004	23.57	23.57	23.34	23.35	240,809	-0.33(-1.40%)
May 14, 2004	23.54	23.71	23.54	23.68	326,360	+0.09(+0.39%)
May 13, 2004	23.74	23.81	23.56	23.59	164,950	-0.13(-0.57%)
May 12, 2004	23.88	23.93	23.45	23.73	267,276	-0.21(-0.90%)
May 11, 2004	24.09	24.20	23.82	23.94	171,474	-0.10(-0.40%)
May 10, 2004	24.25	24.45	24.04	24.04	392,899	-0.32(-1.32%)
May 07, 2004	24.64	24.70	24.32	24.36	362,146	-0.35(-1.43%)
May 06, 2004	24.64	24.79	24.41	24.71	277,154	+0.04(+0.15%)
May 05, 2004	24.63	24.73	24.61	24.67	174,642	+0.11(+0.44%)
May 04, 2004	24.47	24.65	24.44	24.57	184,521	+0.16(+0.64%)
May 03, 2004	24.58	24.63	24.40	24.41	448,256	-0.17(-0.68%)
Apr 30, 2004	24.87	24.95	24.57	24.58	244,910	-0.29(-1.17%)
Apr 29, 2004	25.30	25.31	24.85	24.87	178,556	-0.35(-1.38%)
Apr 28, 2004	25.27	25.27	25.13	25.22	226,457	-0.03(-0.11%)
Apr 27, 2004	25.35	25.43	25.18	25.24	185,826	-0.05(-0.21%)
Apr 26, 2004	25.17	25.32	25.13	25.30	232,608	+0.17(+0.66%)
Apr 23, 2004	25.19	25.35	25.07	25.13	138,484	+0.08(+0.30%)
Apr 22, 2004	24.92	25.06	24.75	25.06	320,582	+0.10(+0.39%)
Apr 21, 2004	24.94	25.11	24.73	24.96	219,188	+0.02(+0.06%)
Apr 20, 2004	24.81	25.16	24.81	24.94	346,117	+0.08(+0.30%)
Apr 19, 2004	24.92	24.99	24.63	24.87	147,803	-0.08(-0.30%)
Apr 16, 2004	24.81	24.95	24.73	24.94	130,283	+0.08(+0.32%)
Apr 15, 2004	24.54	24.87	24.54	24.86	277,527	+0.44(+1.80%)
Apr 14, 2004	24.58	24.63	24.36	24.42	296,911	-0.15(-0.61%)
Apr 13, 2004	25.22	25.27	24.42	24.57	248,451	-0.63(-2.51%)
Apr 12, 2004	25.66	25.73	25.11	25.21	199,991	-0.40(-1.57%)
Apr 08, 2004	25.70	25.73	25.59	25.61	86,296	-0.09(-0.35%)
Apr 07, 2004	25.74	25.83	25.67	25.70	125,064	-0.05(-0.19%)
Apr 06, 2004	25.89	25.89	25.68	25.75	130,283	-0.13(-0.52%)
Apr 05, 2004	25.92	25.92	25.76	25.88	169,610	-0.04(-0.17%)
Apr 02, 2004	26.12	26.13	25.86	25.92	163,273	-0.10(-0.37%)
Apr 01, 2004	25.70	26.02	25.70	26.02	249,010	+0.38(+1.46%)
Mar 31, 2004	25.76	25.80	25.62	25.65	191,790	-0.20(-0.79%)
Mar 30, 2004	25.54	25.85	25.52	25.85	167,001	+0.29(+1.13%)
Mar 29, 2004	25.38	25.56	25.34	25.56	208,937	+0.19(+0.74%)
Mar 26, 2004	25.38	25.44	25.31	25.37	154,513	+0.04(+0.17%)
Mar 25, 2004	25.11	25.36	25.10	25.33	200,736	+0.26(+1.05%)
Mar 24, 2004	25.19	25.32	24.94	25.07	167,933	-0.04(-0.17%)
Mar 23, 2004	25.16	25.25	25.08	25.11	150,040	-0.05(-0.21%)
Mar 22, 2004	25.65	25.65	25.14	25.16	191,231	-0.40(-1.55%)
Mar 19, 2004	25.69	25.71	25.47	25.56	188,808	+0.00(+0.00%)
Mar 18, 2004	25.75	25.79	25.43	25.56	183,403	-0.14(-0.54%)
Mar 17, 2004	25.03	25.78	25.03	25.70	310,890	+0.13(+0.52%)
Mar 16, 2004	25.65	25.74	25.54	25.57	198,313	-0.08(-0.31%)
Mar 15, 2004	25.62	25.73	25.48	25.65	226,271	+0.05(+0.21%)
Mar 12, 2004	25.40	25.63	25.15	25.59	310,517	+0.19(+0.74%)
Mar 11, 2004	25.50	25.50	25.28	25.40	172,965	-0.09(-0.36%)
Mar 10, 2004	25.94	25.94	25.43	25.50	157,868	-0.36(-1.41%)
Mar 09, 2004	26.07	26.07	25.83	25.86	152,463	-0.16(-0.62%)
Mar 08, 2004	26.18	26.24	26.01	26.02	131,774	-0.19(-0.74%)
Mar 05, 2004	26.01	26.25	25.99	26.21	131,587	+0.21(+0.80%)
Mar 04, 2004	25.94	26.08	25.91	26.01	107,544	+0.05(+0.21%)
Mar 03, 2004	25.84	26.02	25.69	25.95	164,578	+0.11(+0.42%)
Mar 02, 2004	25.85	26.00	25.80	25.84	170,728	+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.