Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.69	19.69	19.60	19.60	9,502	-0.04(-0.22%)
Jul 30, 2012	19.57	19.65	19.57	19.64	11,619	-0.01(-0.03%)
Jul 27, 2012	19.47	19.73	19.47	19.65	25,439	+0.26(+1.32%)
Jul 26, 2012	19.41	19.42	19.30	19.39	17,667	+0.39(+2.07%)
Jul 25, 2012	19.06	19.07	18.95	19.00	3,853	+0.14(+0.76%)
Jul 24, 2012	19.02	19.02	18.75	18.86	17,922	-0.18(-0.92%)
Jul 23, 2012	18.92	19.03	18.81	19.03	7,391	-0.13(-0.66%)
Jul 20, 2012	19.25	19.25	19.15	19.16	2,530	-0.28(-1.44%)
Jul 19, 2012	19.39	19.52	19.39	19.44	10,135	+0.05(+0.27%)
Jul 18, 2012	19.32	19.45	19.32	19.39	3,739	+0.09(+0.48%)
Jul 17, 2012	19.22	19.34	19.10	19.29	9,917	+0.20(+1.05%)
Jul 16, 2012	18.99	19.10	18.96	19.09	29,192	+0.06(+0.32%)
Jul 13, 2012	19.01	19.05	18.96	19.03	20,807	+0.29(+1.55%)
Jul 12, 2012	18.67	18.75	18.65	18.74	2,939	-0.15(-0.80%)
Jul 11, 2012	18.93	18.95	18.80	18.89	65,483	+0.11(+0.56%)
Jul 10, 2012	18.98	18.98	18.76	18.79	41,671	-0.07(-0.37%)
Jul 09, 2012	18.93	18.93	18.79	18.86	60,897	-0.08(-0.45%)
Jul 06, 2012	18.95	18.97	18.88	18.94	43,033	-0.16(-0.86%)
Jul 05, 2012	19.03	19.14	18.96	19.10	7,006	-0.02(-0.13%)
Jul 03, 2012	19.09	19.25	19.05	19.13	28,944	-0.02(-0.09%)
Jul 02, 2012	18.91	19.16	18.91	19.15	216,565	+0.25(+1.31%)
Jun 29, 2012	18.70	18.92	18.70	18.90	83,904	+0.60(+3.27%)
Jun 28, 2012	18.27	18.54	18.17	18.30	22,551	-0.01(-0.07%)
Jun 27, 2012	18.29	18.35	18.24	18.31	7,056	+0.20(+1.11%)
Jun 26, 2012	18.01	18.11	17.97	18.11	24,606	+0.25(+1.39%)
Jun 25, 2012	17.99	17.99	17.81	17.86	46,111	-0.22(-1.20%)
Jun 22, 2012	18.06	18.09	17.98	18.08	34,816	+0.17(+0.95%)
Jun 21, 2012	18.12	18.13	17.91	17.91	14,788	-0.38(-2.09%)
Jun 20, 2012	18.39	18.41	18.29	18.29	37,336	-0.02(-0.13%)
Jun 19, 2012	18.26	18.36	18.26	18.32	13,825	+0.32(+1.76%)
Jun 18, 2012	17.93	18.06	17.93	18.00	7,643	+0.04(+0.23%)
Jun 15, 2012	17.87	17.97	17.85	17.96	15,731	+0.22(+1.24%)
Jun 14, 2012	17.62	17.82	17.62	17.74	15,118	+0.18(+1.02%)
Jun 13, 2012	17.64	17.72	17.56	17.56	5,307	-0.14(-0.81%)
Jun 12, 2012	17.65	17.71	17.62	17.70	12,248	+0.22(+1.27%)
Jun 11, 2012	17.73	17.73	17.47	17.48	11,487	-0.20(-1.12%)
Jun 08, 2012	17.57	17.68	17.54	17.68	30,312	-0.08(-0.47%)
Jun 07, 2012	17.99	18.15	17.73	17.76	73,066	-0.05(-0.28%)
Jun 06, 2012	17.60	17.85	17.60	17.81	42,857	+0.55(+3.21%)
Jun 05, 2012	17.23	17.30	17.16	17.26	6,037	+0.13(+0.78%)
Jun 04, 2012	17.23	17.30	17.05	17.12	7,476	-0.03(-0.17%)
Jun 01, 2012	17.27	17.33	17.15	17.15	122,707	-0.30(-1.71%)
May 31, 2012	17.52	17.54	17.36	17.45	228,493	+0.04(+0.24%)
May 30, 2012	17.41	17.46	17.36	17.41	10,812	-0.33(-1.85%)
May 29, 2012	17.81	17.81	17.63	17.74	7,396	+0.32(+1.84%)
May 25, 2012	17.46	17.50	17.42	17.42	6,464	-0.05(-0.30%)
May 24, 2012	17.49	17.54	17.35	17.47	17,570	-0.04(-0.24%)
May 23, 2012	17.54	17.55	17.24	17.51	6,408	-0.04(-0.24%)
May 22, 2012	17.79	17.79	17.55	17.55	8,635	-0.18(-1.04%)
May 21, 2012	17.49	17.74	17.49	17.74	52,415	+0.35(+2.02%)
May 18, 2012	17.47	17.49	17.33	17.39	14,122	-0.12(-0.71%)
May 17, 2012	17.60	17.63	17.51	17.51	17,684	-0.15(-0.86%)
May 16, 2012	17.77	17.83	17.66	17.66	22,214	-0.10(-0.55%)
May 15, 2012	17.95	17.97	17.74	17.76	43,487	-0.21(-1.16%)
May 14, 2012	17.98	18.08	17.97	17.97	25,630	-0.26(-1.41%)
May 11, 2012	18.15	18.36	18.15	18.23	11,623	-0.09(-0.51%)
May 10, 2012	18.41	18.46	18.32	18.32	35,935	-0.06(-0.34%)
May 09, 2012	18.32	18.39	18.29	18.38	11,882	-0.15(-0.78%)
May 08, 2012	18.57	18.57	18.37	18.53	13,020	-0.22(-1.15%)
May 07, 2012	18.62	18.76	18.62	18.75	1,306	+0.11(+0.59%)
May 04, 2012	18.84	18.84	18.59	18.64	7,604	-0.27(-1.42%)
May 03, 2012	18.94	18.94	18.86	18.91	14,303	-0.06(-0.31%)
May 02, 2012	18.88	19.03	18.88	18.96	5,364	-0.06(-0.31%)

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.