Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	19.82	20.04	19.31	19.53	288,337	-0.32(-1.62%)
Jul 30, 2002	19.05	19.85	18.89	19.85	261,498	+0.83(+4.37%)
Jul 29, 2002	18.62	19.05	18.43	19.02	359,536	+0.51(+2.75%)
Jul 26, 2002	18.51	18.69	18.27	18.51	298,029	+0.01(+0.06%)
Jul 25, 2002	17.81	18.58	17.71	18.50	297,284	+0.63(+3.54%)
Jul 24, 2002	16.42	17.87	16.35	17.87	465,590	+0.95(+5.65%)
Jul 23, 2002	18.72	18.72	16.87	16.91	696,148	-1.79(-9.56%)
Jul 22, 2002	19.26	19.31	18.67	18.70	402,032	-0.54(-2.79%)
Jul 19, 2002	19.48	19.48	18.62	19.23	335,679	-0.83(-4.12%)
Jul 17, 2002	20.07	20.17	19.63	20.06	222,357	+0.29(+1.47%)
Jul 12, 2002	20.44	20.55	19.74	19.77	185,453	-0.66(-3.23%)
Jul 11, 2002	19.72	20.60	19.72	20.43	215,461	+0.66(+3.34%)
Jul 10, 2002	20.59	20.66	19.77	19.77	279,391	-0.79(-3.84%)
Jul 09, 2002	20.83	20.95	20.50	20.56	164,018	-0.30(-1.44%)
Jul 08, 2002	21.42	21.51	20.86	20.86	199,618	-0.56(-2.61%)
Jul 05, 2002	20.99	21.42	20.99	21.42	63,743	+0.43(+2.07%)
Jul 04, 2002	21.41	21.46	20.89	20.98	133,638	+0.00(+0.00%)
Jul 03, 2002	21.41	21.46	20.89	20.98	131,401	-0.42(-1.98%)
Jul 02, 2002	21.89	21.92	21.41	21.41	149,294	-0.43(-1.97%)
Jul 01, 2002	21.92	22.06	21.81	21.84	166,255	-0.07(-0.32%)
Jun 28, 2002	21.62	21.94	21.62	21.91	217,138	+0.24(+1.11%)
Jun 27, 2002	21.69	21.76	21.33	21.66	197,195	+0.00(+0.00%)
Jun 26, 2002	21.41	21.73	21.28	21.66	196,077	+0.21(+0.98%)
Jun 25, 2002	21.41	21.49	21.35	21.46	314,431	+0.03(+0.13%)
Jun 21, 2002	21.17	21.19	21.11	21.43	339,966	+0.32(+1.53%)
Jun 20, 2002	20.95	21.22	20.79	21.11	206,328	+0.24(+1.13%)
Jun 19, 2002	20.94	21.14	20.68	20.87	215,647	-0.03(-0.13%)
Jun 18, 2002	20.83	21.03	19.85	20.90	415,452	+0.07(+0.34%)
Jun 17, 2002	20.64	20.87	20.64	20.83	139,788	+0.19(+0.91%)
Jun 14, 2002	20.55	20.68	20.25	20.64	117,422	-0.13(-0.65%)
Jun 12, 2002	20.66	20.81	20.44	20.77	173,338	+0.09(+0.44%)
Jun 11, 2002	20.77	20.84	20.60	20.68	122,641	-0.05(-0.26%)
Jun 10, 2002	20.44	20.85	20.44	20.74	139,416	-0.07(-0.34%)
Jun 07, 2002	20.76	20.81	20.54	20.81	141,279	+0.04(+0.21%)
Jun 06, 2002	21.20	21.20	20.76	20.76	130,283	-0.46(-2.15%)
Jun 05, 2002	21.45	21.46	21.17	21.22	123,573	-0.82(-3.72%)
May 31, 2002	22.04	22.16	21.99	22.04	335,493	-0.36(-1.63%)
May 28, 2002	22.27	22.44	22.05	22.41	1,082,897	+0.14(+0.65%)
May 27, 2002	22.33	22.37	22.15	22.26	114,254	+0.00(+0.00%)
May 24, 2002	22.33	22.37	22.15	22.26	111,644	-0.11(-0.50%)
May 23, 2002	22.32	22.41	22.20	22.37	161,223	+0.08(+0.36%)
May 22, 2002	22.21	22.32	22.19	22.29	179,116	+0.13(+0.61%)
May 21, 2002	22.23	22.30	22.14	22.16	89,464	-0.05(-0.24%)
May 20, 2002	22.10	22.35	22.10	22.21	109,780	+0.16(+0.71%)
May 17, 2002	22.13	22.13	21.81	22.06	159,732	-0.10(-0.46%)
May 16, 2002	22.44	22.44	22.08	22.16	105,121	-0.31(-1.36%)
May 15, 2002	22.72	22.76	22.43	22.46	104,562	-0.31(-1.37%)
May 14, 2002	22.48	22.78	22.47	22.78	447,324	+0.24(+1.07%)
May 13, 2002	22.13	22.53	22.07	22.53	123,573	+0.43(+1.97%)
May 10, 2002	22.45	22.46	22.06	22.10	109,035	-0.38(-1.69%)
May 09, 2002	22.75	22.76	22.48	22.48	71,571	-0.29(-1.27%)
May 08, 2002	22.65	22.80	22.41	22.77	131,587	+0.13(+0.57%)
May 07, 2002	22.63	22.73	22.57	22.64	102,325	+0.01(+0.02%)
May 06, 2002	22.72	22.90	22.64	22.64	89,092	-0.10(-0.42%)
May 03, 2002	22.56	22.86	22.56	22.73	145,380	+0.12(+0.52%)
May 02, 2002	22.23	22.63	22.12	22.61	130,096	+0.38(+1.71%)
May 01, 2002	22.29	22.33	22.20	22.23	143,702	-0.11(-0.50%)
Apr 30, 2002	21.83	22.40	21.81	22.35	220,493	+0.54(+2.46%)
Apr 29, 2002	21.72	21.84	21.65	21.81	120,777	+0.08(+0.35%)
Apr 26, 2002	22.06	22.09	21.65	21.73	158,241	-0.35(-1.60%)
Apr 25, 2002	21.97	22.09	21.78	22.09	103,816	+0.06(+0.29%)
Apr 24, 2002	22.27	22.49	21.98	22.02	139,416	-0.34(-1.54%)
Apr 23, 2002	22.17	22.39	22.17	22.37	102,139	+0.19(+0.87%)
Apr 22, 2002	22.09	22.21	22.05	22.17	75,113	+0.07(+0.32%)
Apr 19, 2002	22.00	22.10	21.86	22.10	62,252	+0.09(+0.41%)
Apr 18, 2002	22.16	22.16	21.90	22.01	132,706	-0.12(-0.56%)
Apr 17, 2002	22.21	22.32	22.10	22.14	124,505	-0.11(-0.48%)
Apr 16, 2002	21.92	22.26	21.89	22.24	96,920	+0.38(+1.72%)
Apr 15, 2002	22.13	22.15	21.86	21.87	186,198	-0.38(-1.71%)
Apr 12, 2002	22.02	22.27	22.00	22.25	173,897	+0.10(+0.44%)
Apr 11, 2002	22.29	22.37	22.14	22.15	125,250	-0.14(-0.63%)
Apr 10, 2002	21.79	22.29	21.76	22.29	182,657	+0.51(+2.34%)
Apr 09, 2002	21.76	21.91	21.73	21.78	146,125	+0.03(+0.15%)
Apr 08, 2002	21.35	21.75	21.30	21.75	111,831	+0.49(+2.32%)
Apr 05, 2002	21.33	21.35	21.25	21.26	86,296	-0.07(-0.33%)
Apr 04, 2002	21.01	21.33	21.01	21.33	108,662	+0.32(+1.51%)
Apr 03, 2002	21.26	21.27	20.97	21.01	73,062	-0.24(-1.14%)
Apr 02, 2002	20.94	21.33	20.92	21.25	136,433	+0.28(+1.33%)
Apr 01, 2002	21.21	21.21	20.91	20.97	166,628	-0.19(-0.89%)
Mar 29, 2002	21.20	21.32	21.11	21.16	122,082	+0.00(+0.00%)
Mar 28, 2002	21.20	21.32	21.11	21.16	122,082	-0.06(-0.28%)
Mar 27, 2002	21.18	21.24	21.05	21.22	86,669	+0.04(+0.20%)
Mar 26, 2002	21.16	21.25	20.99	21.18	129,164	+0.04(+0.18%)
Mar 25, 2002	21.06	21.19	20.98	21.14	82,941	+0.11(+0.51%)
Mar 22, 2002	21.10	21.32	21.00	21.03	125,809	+0.07(+0.33%)
Mar 21, 2002	20.81	21.03	20.75	20.96	293,743	+0.17(+0.83%)
Mar 20, 2002	20.95	20.95	20.62	20.79	120,032	-0.05(-0.23%)
Mar 19, 2002	20.74	20.95	20.67	20.84	116,117	+0.11(+0.54%)
Mar 18, 2002	20.82	20.82	20.63	20.73	143,330	-0.10(-0.49%)
Mar 15, 2002	20.61	20.85	20.61	20.83	183,403	-0.05(-0.26%)
Mar 14, 2002	20.68	20.88	20.68	20.88	110,712	+0.20(+0.99%)
Mar 13, 2002	20.61	20.72	20.58	20.68	67,098	+0.04(+0.18%)
Mar 12, 2002	20.88	20.88	20.61	20.64	18,638	-0.23(-1.11%)
Mar 11, 2002	21.11	21.11	20.80	20.87	103,816	-0.27(-1.27%)
Mar 08, 2002	21.14	21.30	21.02	21.14	106,053	+0.05(+0.25%)
Mar 07, 2002	21.13	21.13	20.88	21.09	202,414	-0.03(-0.13%)
Mar 06, 2002	20.86	21.13	20.79	21.11	195,704	+0.22(+1.05%)
Mar 05, 2002	20.90	20.97	20.78	20.89	185,080	-0.01(-0.03%)
Mar 04, 2002	20.87	20.96	20.81	20.90	186,571	-0.01(-0.05%)
Mar 01, 2002	20.89	20.92	20.76	20.91	505,662	+0.02(+0.10%)
Feb 28, 2002	21.00	21.03	20.79	20.89	180,048	-0.16(-0.74%)
Feb 27, 2002	20.84	21.09	20.82	21.04	245,469	+0.25(+1.19%)
Feb 26, 2002	20.71	20.90	20.67	20.80	230,185	-0.22(-1.05%)
Feb 25, 2002	21.03	21.06	20.95	21.02	1,240,952	-0.01(-0.03%)
Feb 22, 2002	20.58	21.03	20.57	21.02	279,391	+0.53(+2.57%)
Feb 21, 2002	20.77	20.82	20.50	20.50	191,417	-0.27(-1.32%)
Feb 20, 2002	20.82	20.83	20.47	20.77	339,034	-0.01(-0.03%)
Feb 19, 2002	20.92	21.13	20.74	20.77	238,386	-0.18(-0.84%)
Feb 18, 2002	21.09	21.20	20.90	20.95	310,704	+0.00(+0.00%)
Feb 15, 2002	21.09	21.20	20.90	20.95	310,704	-0.11(-0.54%)
Feb 14, 2002	21.12	21.42	20.98	21.06	565,119	-0.06(-0.28%)
Feb 13, 2002	20.76	21.18	20.76	21.12	322,819	+0.36(+1.73%)
Feb 12, 2002	20.54	20.87	20.44	20.76	228,694	+0.19(+0.94%)
Feb 11, 2002	20.41	20.60	20.40	20.57	343,694	+0.13(+0.63%)
Feb 08, 2002	20.32	20.59	20.32	20.44	3,213,466	+0.13(+0.63%)
Feb 07, 2002	20.12	20.33	20.07	20.31	842,460	+0.25(+1.23%)
Feb 06, 2002	20.39	20.46	19.99	20.07	1,814,273	+0.49(+2.52%)
Feb 05, 2002	19.55	19.61	19.50	19.57	231,863	+0.02(+0.11%)
Feb 04, 2002	19.72	19.73	19.53	19.55	139,416	-0.15(-0.76%)
Feb 01, 2002	19.77	19.79	19.67	19.70	99,156	-0.04(-0.22%)
Jan 31, 2002	19.86	19.89	19.72	19.74	81,077	-0.11(-0.54%)
Jan 30, 2002	19.59	19.86	19.58	19.85	127,860	+0.25(+1.26%)
Jan 29, 2002	19.58	19.67	19.31	19.60	178,556	+0.09(+0.44%)
Jan 28, 2002	19.45	19.52	19.32	19.52	91,328	+0.10(+0.50%)
Jan 25, 2002	19.48	19.48	19.37	19.42	138,111	-0.02(-0.08%)
Jan 24, 2002	19.59	19.65	19.43	19.44	158,427	-0.18(-0.93%)
Jan 23, 2002	19.58	19.69	19.58	19.62	69,894	+0.04(+0.19%)
Jan 22, 2002	19.58	19.64	19.57	19.58	130,842	+0.00(+0.00%)
Jan 21, 2002	19.82	19.86	19.55	19.58	134,756	+0.00(+0.00%)
Jan 18, 2002	19.82	19.86	19.55	19.58	134,756	-0.24(-1.22%)
Jan 17, 2002	19.80	19.82	19.61	19.82	222,357	-0.03(-0.14%)
Jan 16, 2002	19.74	19.88	19.72	19.85	438,005	+0.30(+1.51%)
Jan 15, 2002	19.31	19.56	19.30	19.56	76,977	+0.30(+1.53%)
Jan 14, 2002	19.37	19.50	19.22	19.26	1,957,044	-0.17(-0.86%)
Jan 11, 2002	19.41	19.49	19.29	19.43	62,625	-0.02(-0.11%)
Jan 10, 2002	19.31	19.45	19.31	19.45	156,936	-0.16(-0.82%)

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.