Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	21.03	21.14	20.88	20.95	72,246	-0.02(-0.08%)
Jun 27, 2008	21.13	21.21	20.96	20.96	49,144	-0.04(-0.20%)
Jun 26, 2008	21.46	21.46	20.98	21.00	37,370	-0.65(-3.02%)
Jun 25, 2008	21.59	21.80	21.49	21.66	109,575	+0.02(+0.07%)
Jun 24, 2008	21.88	21.88	21.64	21.64	110,662	-0.18(-0.84%)
Jun 23, 2008	21.80	21.94	21.71	21.83	53,285	-0.26(-1.19%)
Jun 20, 2008	22.12	22.27	22.01	22.09	35,631	-0.27(-1.22%)
Jun 19, 2008	22.22	22.36	22.22	22.36	16,202	-0.12(-0.55%)
Jun 18, 2008	22.58	22.58	22.43	22.49	15,179	-0.17(-0.73%)
Jun 17, 2008	22.50	22.72	22.50	22.65	16,312	+0.10(+0.45%)
Jun 16, 2008	22.45	22.60	22.41	22.55	17,317	+0.32(+1.46%)
Jun 13, 2008	22.15	22.29	22.13	22.23	47,237	+0.07(+0.30%)
Jun 12, 2008	22.33	22.37	22.16	22.16	26,902	-0.21(-0.96%)
Jun 11, 2008	22.50	22.51	22.30	22.37	33,243	-0.39(-1.72%)
Jun 10, 2008	22.76	22.90	22.67	22.76	12,165	-0.47(-2.01%)
Jun 09, 2008	23.47	23.49	23.18	23.23	35,465	-0.17(-0.73%)
Jun 06, 2008	23.77	23.77	23.40	23.40	26,103	-0.83(-3.43%)
Jun 05, 2008	24.00	24.23	23.93	24.23	23,957	+0.40(+1.68%)
Jun 04, 2008	23.88	24.11	23.79	23.84	47,082	-0.08(-0.32%)
Jun 03, 2008	24.05	24.05	23.69	23.91	17,173	-0.10(-0.40%)
Jun 02, 2008	24.12	24.12	23.82	24.01	47,595	-0.29(-1.19%)
May 30, 2008	24.29	24.30	24.21	24.30	12,346	+0.02(+0.09%)
May 29, 2008	24.13	24.37	24.08	24.28	411,119	+0.08(+0.33%)
May 28, 2008	24.30	24.30	24.04	24.20	17,164	+0.03(+0.13%)
May 27, 2008	24.18	24.25	24.04	24.16	21,943	-0.05(-0.20%)
May 26, 2008	24.42	24.42	24.14	24.21	0	+0.00(+0.00%)
May 23, 2008	24.42	24.42	24.14	24.21	17,535	-0.20(-0.81%)
May 22, 2008	24.56	24.56	24.37	24.41	40,706	+0.11(+0.44%)
May 21, 2008	24.74	24.74	24.30	24.30	22,899	-0.38(-1.52%)
May 20, 2008	24.81	24.85	24.59	24.68	67,586	-0.31(-1.25%)
May 19, 2008	25.15	25.18	24.98	24.99	48,411	-0.34(-1.33%)
May 16, 2008	25.18	25.33	25.10	25.33	25,059	-0.05(-0.19%)
May 15, 2008	25.11	25.39	25.07	25.38	45,776	+0.40(+1.61%)
May 14, 2008	25.06	25.10	24.98	24.98	26,861	+0.12(+0.48%)
May 13, 2008	24.86	24.87	24.73	24.86	31,266	-0.09(-0.37%)
May 12, 2008	24.87	25.06	24.77	24.95	32,132	+0.08(+0.32%)
May 09, 2008	24.77	24.88	24.64	24.87	26,528	-0.34(-1.36%)
May 08, 2008	25.08	25.31	25.08	25.21	48,083	+0.23(+0.92%)
May 07, 2008	25.48	25.48	24.96	24.98	58,633	-0.75(-2.92%)
May 06, 2008	25.32	25.75	25.32	25.73	91,654	+0.14(+0.55%)
May 05, 2008	25.58	25.64	25.39	25.59	42,786	+0.13(+0.53%)
May 02, 2008	25.51	25.55	25.40	25.46	25,777	+0.33(+1.30%)
May 01, 2008	24.88	25.13	24.77	25.13	25,154	-0.02(-0.06%)
Apr 30, 2008	25.13	25.26	25.12	25.15	24,315	+0.03(+0.11%)
Apr 29, 2008	25.11	25.15	25.00	25.12	27,512	-0.04(-0.15%)
Apr 28, 2008	25.13	25.25	25.04	25.16	15,302	+0.36(+1.45%)
Apr 25, 2008	24.79	24.80	24.62	24.80	11,606	+0.08(+0.33%)
Apr 24, 2008	24.62	24.78	24.42	24.72	24,697	-0.10(-0.41%)
Apr 23, 2008	24.69	24.92	24.69	24.82	11,334	+0.26(+1.05%)
Apr 22, 2008	24.63	24.76	24.53	24.56	24,552	-0.27(-1.10%)
Apr 21, 2008	24.83	24.84	24.68	24.84	32,406	+0.10(+0.41%)
Apr 18, 2008	24.70	24.76	24.60	24.73	24,084	+0.18(+0.74%)
Apr 17, 2008	24.49	24.61	24.41	24.55	137,336	-0.30(-1.19%)
Apr 16, 2008	24.59	24.85	24.52	24.85	68,953	+0.80(+3.32%)
Apr 15, 2008	23.97	24.05	23.93	24.05	21,652	+0.27(+1.13%)
Apr 14, 2008	23.92	23.92	23.73	23.78	59,503	-0.19(-0.78%)
Apr 11, 2008	23.98	24.10	23.96	23.97	92,074	-0.17(-0.71%)
Apr 10, 2008	24.15	24.32	24.05	24.14	29,076	-0.11(-0.44%)
Apr 09, 2008	24.50	24.52	24.24	24.25	35,040	-0.60(-2.42%)
Apr 08, 2008	24.73	24.93	24.66	24.85	14,538	-0.10(-0.41%)
Apr 07, 2008	25.09	25.18	24.95	24.95	47,900	+0.02(+0.09%)
Apr 04, 2008	24.93	25.01	24.81	24.93	5,032	-0.07(-0.30%)
Apr 03, 2008	24.73	25.01	24.69	25.00	8,387	+0.18(+0.73%)
Apr 02, 2008	24.84	24.96	24.68	24.82	11,928	+0.08(+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.