Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.78	21.78	21.46	21.57	1,519,971	-0.22(-1.01%)
Jun 27, 2003	22.39	22.40	21.68	21.79	709,568	-0.47(-2.10%)
Jun 26, 2003	22.48	22.51	22.19	22.25	398,864	+0.07(+0.31%)
Jun 25, 2003	22.21	22.32	22.09	22.19	621,780	+0.20(+0.93%)
Jun 24, 2003	22.95	23.04	21.94	21.98	928,757	-0.92(-4.01%)
Jun 23, 2003	23.25	23.29	22.87	22.90	234,099	-0.21(-0.93%)
Jun 20, 2003	23.34	23.34	23.05	23.11	297,657	-0.01(-0.02%)
Jun 19, 2003	23.46	23.46	23.10	23.12	232,795	-0.17(-0.71%)
Jun 18, 2003	23.20	23.33	23.15	23.29	113,508	+0.09(+0.39%)
Jun 17, 2003	23.45	23.45	23.04	23.19	259,820	+0.02(+0.09%)
Jun 16, 2003	23.02	23.31	22.97	23.17	215,274	+0.33(+1.43%)
Jun 13, 2003	23.33	23.39	22.83	22.85	273,240	-0.38(-1.64%)
Jun 12, 2003	23.10	23.27	23.00	23.23	279,950	+0.26(+1.12%)
Jun 11, 2003	23.20	23.25	22.82	22.97	368,856	-0.15(-0.65%)
Jun 10, 2003	23.07	23.20	22.94	23.12	184,148	+0.08(+0.33%)
Jun 09, 2003	23.27	23.27	23.02	23.04	225,339	-0.10(-0.44%)
Jun 06, 2003	23.61	23.61	23.14	23.15	236,522	-0.26(-1.10%)
Jun 05, 2003	23.61	23.61	23.34	23.40	393,459	+0.02(+0.09%)
Jun 04, 2003	23.17	23.38	23.12	23.38	196,449	+0.24(+1.04%)
Jun 03, 2003	23.15	23.23	23.02	23.14	180,979	-0.06(-0.28%)
Jun 02, 2003	23.06	23.23	23.00	23.20	252,738	+0.14(+0.63%)
May 30, 2003	22.75	23.19	22.75	23.06	298,029	+0.45(+1.97%)
May 29, 2003	23.25	23.30	22.54	22.61	368,669	-0.62(-2.66%)
May 28, 2003	23.34	23.34	23.12	23.23	242,300	-0.41(-1.75%)
May 27, 2003	23.18	23.76	22.65	23.64	1,221,754	+0.37(+1.59%)
May 23, 2003	22.27	23.32	22.23	23.27	342,389	+1.04(+4.68%)
May 22, 2003	22.00	22.27	21.93	22.23	290,947	+0.24(+1.10%)
May 21, 2003	21.86	22.00	21.71	21.99	186,012	+0.21(+0.99%)
May 20, 2003	21.68	21.82	21.58	21.78	287,219	+0.16(+0.72%)
May 19, 2003	21.80	21.92	21.62	21.62	308,840	-0.18(-0.84%)
May 16, 2003	21.46	22.00	21.45	21.80	416,570	+0.26(+1.22%)
May 15, 2003	21.46	21.57	21.38	21.54	339,221	+0.13(+0.63%)
May 14, 2003	21.54	21.54	21.38	21.41	194,772	+0.00(+0.00%)
May 13, 2003	21.38	21.45	21.30	21.41	299,520	-0.09(-0.40%)
May 12, 2003	21.54	21.63	21.46	21.49	171,287	-0.01(-0.05%)
May 09, 2003	21.56	21.60	21.47	21.50	211,919	+0.04(+0.18%)
May 08, 2003	21.36	21.58	21.32	21.47	221,611	+0.11(+0.53%)
May 07, 2003	21.38	21.46	21.31	21.35	231,863	-0.02(-0.10%)
May 06, 2003	21.38	21.46	21.28	21.38	206,328	-0.08(-0.38%)
May 05, 2003	21.39	21.46	21.25	21.46	211,174	+0.02(+0.08%)
May 02, 2003	21.33	21.56	21.28	21.44	202,600	+0.14(+0.68%)
May 01, 2003	21.57	21.57	21.21	21.29	177,438	-0.33(-1.51%)
Apr 30, 2003	21.56	21.72	21.47	21.62	170,542	+0.06(+0.30%)
Apr 29, 2003	21.57	21.68	21.47	21.56	184,707	+0.01(+0.03%)
Apr 28, 2003	21.63	21.73	21.51	21.55	234,099	-0.02(-0.10%)
Apr 25, 2003	21.65	21.68	21.35	21.57	661,108	-0.16(-0.74%)
Apr 24, 2003	22.04	22.25	21.73	21.73	423,280	-0.30(-1.34%)
Apr 23, 2003	22.00	22.05	21.84	22.03	138,111	+0.03(+0.15%)
Apr 22, 2003	21.81	22.10	21.78	22.00	179,488	+0.10(+0.47%)
Apr 21, 2003	21.83	21.94	21.69	21.90	295,979	+0.20(+0.91%)
Apr 17, 2003	21.65	21.73	21.56	21.70	198,500	+0.13(+0.60%)
Apr 16, 2003	21.81	21.84	21.50	21.57	381,903	-0.19(-0.86%)
Apr 15, 2003	21.71	21.79	21.60	21.76	163,832	+0.06(+0.30%)
Apr 14, 2003	21.59	21.78	21.54	21.69	148,548	+0.16(+0.72%)
Apr 11, 2003	21.92	22.00	21.51	21.54	172,219	-0.27(-1.25%)
Apr 10, 2003	21.78	21.86	21.65	21.81	142,771	+0.14(+0.67%)
Apr 09, 2003	21.85	22.05	21.57	21.66	189,367	-0.08(-0.35%)
Apr 08, 2003	21.62	21.88	21.57	21.74	255,720	+0.23(+1.07%)
Apr 07, 2003	21.78	22.16	21.51	21.51	225,339	-0.24(-1.09%)
Apr 04, 2003	21.57	21.80	21.56	21.75	160,104	+0.28(+1.30%)
Apr 03, 2003	21.73	21.73	21.44	21.47	127,301	-0.16(-0.72%)
Apr 02, 2003	21.86	21.88	21.55	21.62	207,819	-0.10(-0.47%)

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.