Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.99	26.54	25.99	26.19	664,090	+0.25(+0.97%)
May 30, 2006	26.18	26.37	25.94	25.94	508,085	-0.31(-1.17%)
May 26, 2006	26.13	26.26	26.00	26.25	377,057	-0.14(-0.55%)
May 25, 2006	26.21	26.39	26.05	26.39	488,142	+0.31(+1.19%)
May 24, 2006	26.08	26.26	25.81	26.08	648,806	-0.07(-0.27%)
May 23, 2006	26.46	26.52	26.12	26.15	405,387	-0.25(-0.93%)
May 22, 2006	25.95	26.63	25.93	26.40	495,225	+0.32(+1.21%)
May 19, 2006	26.20	26.26	25.91	26.08	372,956	-0.04(-0.14%)
May 18, 2006	26.21	26.26	25.99	26.12	293,929	+0.03(+0.12%)
May 17, 2006	26.38	26.64	26.05	26.09	504,731	-0.39(-1.46%)
May 16, 2006	26.77	26.80	26.45	26.47	301,198	-0.31(-1.16%)
May 15, 2006	26.61	26.84	26.42	26.78	475,654	+0.18(+0.67%)
May 12, 2006	27.17	27.17	26.60	26.61	330,088	-0.57(-2.09%)
May 11, 2006	27.38	27.39	27.05	27.17	399,796	-0.28(-1.02%)
May 10, 2006	27.21	27.56	27.21	27.45	292,065	+0.24(+0.87%)
May 09, 2006	27.23	27.37	27.09	27.22	351,522	-0.06(-0.22%)
May 08, 2006	27.32	27.36	27.09	27.28	313,686	-0.06(-0.24%)
May 05, 2006	26.84	27.47	26.80	27.34	522,996	+0.61(+2.27%)
May 04, 2006	26.16	26.92	26.16	26.73	435,954	+0.24(+0.89%)
May 03, 2006	26.29	26.55	26.25	26.50	320,582	+0.13(+0.51%)
May 02, 2006	26.40	26.50	26.20	26.36	498,766	-0.02(-0.08%)
May 01, 2006	26.83	26.95	26.34	26.39	410,233	-0.43(-1.62%)
Apr 28, 2006	26.67	27.09	26.47	26.82	553,936	+0.14(+0.52%)
Apr 27, 2006	26.15	26.82	26.15	26.68	399,237	+0.35(+1.34%)
Apr 26, 2006	26.56	26.66	26.20	26.33	313,499	-0.28(-1.05%)
Apr 25, 2006	26.64	26.69	26.28	26.61	303,621	+0.01(+0.02%)
Apr 24, 2006	26.57	26.67	26.39	26.60	306,789	-0.03(-0.10%)
Apr 21, 2006	26.84	26.93	26.43	26.63	202,414	-0.17(-0.64%)
Apr 20, 2006	26.58	26.84	26.57	26.80	193,095	+0.18(+0.69%)
Apr 19, 2006	26.68	26.83	26.48	26.62	256,093	-0.10(-0.38%)
Apr 18, 2006	26.39	26.72	26.34	26.72	277,527	+0.35(+1.32%)
Apr 17, 2006	26.42	26.46	26.20	26.37	417,130	-0.05(-0.20%)
Apr 13, 2006	26.53	26.58	26.30	26.42	351,522	-0.11(-0.40%)
Apr 12, 2006	26.70	26.78	26.48	26.53	458,134	-0.16(-0.60%)
Apr 11, 2006	27.16	27.26	26.55	26.69	458,880	-0.43(-1.58%)
Apr 10, 2006	27.08	27.28	27.00	27.12	471,554	+0.11(+0.40%)
Apr 07, 2006	27.33	27.45	26.97	27.01	601,092	-0.38(-1.39%)
Apr 06, 2006	27.66	27.66	27.25	27.39	533,993	-0.28(-1.03%)
Apr 05, 2006	27.30	27.68	27.14	27.68	620,289	+0.30(+1.10%)
Apr 04, 2006	27.04	27.65	27.04	27.38	1,070,037	+0.61(+2.28%)
Apr 03, 2006	27.36	27.36	26.64	26.77	430,176	+0.36(+1.36%)
Mar 31, 2006	26.55	26.61	26.30	26.41	325,055	-0.10(-0.36%)
Mar 30, 2006	26.53	26.58	26.33	26.50	401,846	+0.02(+0.08%)
Mar 29, 2006	26.47	26.61	26.34	26.48	442,664	+0.02(+0.06%)
Mar 28, 2006	26.55	26.55	26.34	26.47	564,933	-0.08(-0.28%)
Mar 27, 2006	26.59	26.75	26.36	26.54	384,139	-0.16(-0.58%)
Mar 24, 2006	26.82	26.85	26.56	26.70	341,644	-0.12(-0.46%)
Mar 23, 2006	26.94	27.07	26.82	26.82	480,500	-0.20(-0.75%)
Mar 22, 2006	27.01	27.19	26.90	27.02	278,086	+0.02(+0.06%)
Mar 21, 2006	27.39	27.50	26.91	27.01	294,861	-0.41(-1.49%)
Mar 20, 2006	27.74	27.83	27.37	27.42	361,587	-0.32(-1.16%)
Mar 17, 2006	27.68	27.79	27.58	27.74	343,694	+0.05(+0.19%)
Mar 16, 2006	27.63	27.75	27.61	27.68	267,089	+0.11(+0.39%)
Mar 15, 2006	27.47	27.58	27.26	27.58	310,144	+0.13(+0.49%)
Mar 14, 2006	27.36	27.46	27.27	27.44	215,647	+0.09(+0.31%)
Mar 13, 2006	27.45	27.56	27.24	27.36	179,488	+0.00(+0.00%)
Mar 10, 2006	27.27	27.50	27.14	27.36	126,928	+0.15(+0.55%)
Mar 09, 2006	27.44	27.44	27.20	27.21	178,184	-0.24(-0.86%)
Mar 08, 2006	27.54	27.57	27.10	27.44	440,614	-0.10(-0.35%)
Mar 07, 2006	27.33	27.54	27.16	27.54	224,966	+0.17(+0.63%)
Mar 06, 2006	27.91	27.91	27.36	27.37	246,214	-0.53(-1.90%)
Mar 03, 2006	27.90	28.17	27.84	27.90	169,610	-0.11(-0.40%)
Mar 02, 2006	28.11	28.11	27.87	28.01	166,069	-0.10(-0.34%)

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.