Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.88	17.91	17.72	17.81	223,843	+0.04(+0.24%)
May 30, 2012	17.78	17.83	17.72	17.77	10,592	-0.33(-1.85%)
May 29, 2012	18.18	18.18	18.00	18.11	7,245	+0.33(+1.84%)
May 25, 2012	17.83	17.86	17.78	17.78	6,332	-0.05(-0.30%)
May 24, 2012	17.85	17.90	17.71	17.83	17,212	-0.04(-0.24%)
May 23, 2012	17.91	17.91	17.60	17.88	6,278	-0.04(-0.24%)
May 22, 2012	18.16	18.16	17.92	17.92	8,459	-0.19(-1.04%)
May 21, 2012	17.86	18.11	17.86	18.11	51,348	+0.36(+2.02%)
May 18, 2012	17.83	17.86	17.69	17.75	13,835	-0.13(-0.71%)
May 17, 2012	17.96	18.00	17.88	17.88	17,324	-0.16(-0.86%)
May 16, 2012	18.14	18.20	18.03	18.03	21,761	-0.10(-0.55%)
May 15, 2012	18.32	18.35	18.11	18.13	42,602	-0.21(-1.16%)
May 14, 2012	18.36	18.45	18.34	18.34	25,108	-0.26(-1.41%)
May 11, 2012	18.53	18.74	18.53	18.61	11,386	-0.10(-0.51%)
May 10, 2012	18.79	18.84	18.70	18.70	35,203	-0.06(-0.34%)
May 09, 2012	18.70	18.77	18.67	18.77	11,640	-0.15(-0.78%)
May 08, 2012	18.96	18.96	18.75	18.91	12,755	-0.22(-1.15%)
May 07, 2012	19.01	19.15	19.01	19.13	1,280	+0.11(+0.59%)
May 04, 2012	19.23	19.23	18.98	19.02	7,449	-0.27(-1.42%)
May 03, 2012	19.33	19.33	19.26	19.30	14,012	-0.06(-0.31%)
May 02, 2012	19.27	19.42	19.27	19.36	5,254	-0.06(-0.31%)
May 01, 2012	19.22	19.50	19.22	19.42	15,309	+0.05(+0.27%)
Apr 30, 2012	19.38	19.38	19.32	19.37	15,172	-0.16(-0.84%)
Apr 27, 2012	19.42	19.53	19.42	19.53	2,706	+0.11(+0.57%)
Apr 26, 2012	19.35	19.44	19.34	19.42	3,912	+0.07(+0.34%)
Apr 25, 2012	19.29	19.35	19.25	19.35	8,575	+0.24(+1.28%)
Apr 24, 2012	19.18	19.20	19.07	19.11	6,326	+0.19(+0.99%)
Apr 23, 2012	18.84	18.96	18.78	18.92	5,557	-0.27(-1.42%)
Apr 20, 2012	19.14	19.26	19.14	19.19	6,567	+0.23(+1.21%)
Apr 19, 2012	19.12	19.12	18.93	18.96	1,357	-0.14(-0.74%)
Apr 18, 2012	19.12	19.12	19.07	19.11	4,559	-0.05(-0.24%)
Apr 17, 2012	19.02	19.16	18.99	19.15	7,211	+0.25(+1.34%)
Apr 16, 2012	18.92	18.96	18.81	18.90	22,727	+0.02(+0.11%)
Apr 13, 2012	18.97	18.97	18.84	18.88	10,172	-0.14(-0.74%)
Apr 12, 2012	18.79	19.02	18.79	19.02	11,668	+0.30(+1.62%)
Apr 11, 2012	18.77	18.77	18.70	18.71	6,326	+0.24(+1.32%)
Apr 10, 2012	18.71	18.75	18.46	18.47	20,422	-0.19(-1.01%)
Apr 09, 2012	18.59	18.72	18.59	18.66	5,681	-0.15(-0.78%)
Apr 05, 2012	18.72	18.84	18.72	18.81	15,027	+0.07(+0.36%)
Apr 04, 2012	18.81	18.85	18.68	18.74	33,660	-0.36(-1.90%)
Apr 03, 2012	19.22	19.25	19.02	19.10	42,368	-0.29(-1.52%)
Apr 02, 2012	19.18	19.45	19.18	19.40	263,179	+0.21(+1.11%)
Mar 30, 2012	19.16	19.20	19.09	19.18	20,613	+0.15(+0.79%)
Mar 29, 2012	19.02	19.04	18.88	19.03	37,224	-0.12(-0.64%)
Mar 28, 2012	19.27	19.27	19.10	19.15	21,511	-0.14(-0.75%)
Mar 27, 2012	19.38	19.41	19.30	19.30	35,532	-0.04(-0.22%)
Mar 26, 2012	19.23	19.35	19.23	19.34	17,076	+0.30(+1.60%)
Mar 23, 2012	18.94	19.04	18.91	19.04	12,657	+0.04(+0.19%)
Mar 22, 2012	18.98	19.03	18.96	19.00	23,790	-0.24(-1.26%)
Mar 21, 2012	19.19	19.26	19.13	19.24	28,141	-0.11(-0.56%)
Mar 20, 2012	19.38	19.38	19.30	19.35	41,708	-0.21(-1.08%)
Mar 19, 2012	19.45	19.62	19.45	19.56	19,477	-0.05(-0.25%)
Mar 16, 2012	19.57	19.66	19.56	19.61	17,393	+0.14(+0.71%)
Mar 15, 2012	19.40	19.54	19.38	19.47	20,620	+0.07(+0.37%)
Mar 14, 2012	19.48	19.51	19.34	19.40	44,997	-0.17(-0.86%)
Mar 13, 2012	19.32	19.57	19.30	19.57	35,323	+0.41(+2.14%)
Mar 12, 2012	19.16	19.18	19.10	19.16	69,683	-0.11(-0.60%)
Mar 09, 2012	19.29	19.35	19.24	19.27	23,707	-0.04(-0.23%)
Mar 08, 2012	19.21	19.32	19.21	19.32	11,582	+0.50(+2.64%)
Mar 07, 2012	18.75	18.87	18.73	18.82	14,018	+0.15(+0.81%)
Mar 06, 2012	18.75	18.78	18.55	18.67	10,243	-0.55(-2.86%)
Mar 05, 2012	19.24	19.24	19.13	19.22	38,360	-0.10(-0.50%)
Mar 02, 2012	19.22	19.31	19.21	19.31	58,331	+0.04(+0.23%)

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.