Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.53	26.62	26.25	26.61	578,539	+0.20(+0.77%)
Jun 29, 2006	26.29	26.53	26.16	26.41	328,410	+0.20(+0.76%)
Jun 28, 2006	26.05	26.32	26.01	26.21	292,438	+0.20(+0.76%)
Jun 27, 2006	26.02	26.26	25.95	26.01	322,446	-0.02(-0.06%)
Jun 26, 2006	25.56	26.13	25.56	26.03	450,306	+0.47(+1.85%)
Jun 23, 2006	25.65	25.79	25.46	25.55	405,760	-0.13(-0.52%)
Jun 22, 2006	25.80	25.83	25.43	25.69	334,934	-0.11(-0.42%)
Jun 21, 2006	25.90	26.10	25.76	25.80	326,546	-0.05(-0.21%)
Jun 20, 2006	25.97	26.01	25.72	25.85	407,065	-0.04(-0.17%)
Jun 19, 2006	26.40	26.45	25.78	25.89	304,180	-0.47(-1.77%)
Jun 16, 2006	26.44	26.52	26.13	26.36	291,879	-0.03(-0.10%)
Jun 15, 2006	26.61	26.61	26.14	26.39	441,173	+0.06(+0.24%)
Jun 14, 2006	26.55	26.62	26.16	26.32	411,165	-0.23(-0.85%)
Jun 13, 2006	26.54	26.72	26.44	26.55	628,304	-0.06(-0.22%)
Jun 12, 2006	26.75	26.92	26.56	26.61	242,673	-0.04(-0.14%)
Jun 09, 2006	26.62	26.83	26.47	26.64	201,855	+0.03(+0.10%)
Jun 08, 2006	26.50	26.85	26.34	26.62	459,812	+0.03(+0.10%)
Jun 07, 2006	26.56	26.77	26.54	26.59	299,148	+0.06(+0.22%)
Jun 06, 2006	26.77	26.93	26.29	26.53	317,041	-0.13(-0.50%)
Jun 05, 2006	26.73	26.92	26.53	26.67	448,069	-0.19(-0.72%)
Jun 02, 2006	26.57	26.90	26.49	26.86	536,789	+0.35(+1.32%)
Jun 01, 2006	26.23	26.56	26.14	26.51	501,562	+0.32(+1.21%)
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%)

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.