Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	25.41	25.41	25.11	25.14	183,276	-0.32(-1.27%)
Jul 29, 2004	25.20	25.46	25.19	25.46	156,259	+0.25(+1.00%)
Jul 28, 2004	25.02	25.26	24.93	25.21	211,023	+0.24(+0.97%)
Jul 27, 2004	25.35	25.36	24.77	24.97	380,061	-0.39(-1.55%)
Jul 26, 2004	25.39	25.58	25.26	25.36	206,094	+0.03(+0.11%)
Jul 23, 2004	25.70	25.72	25.25	25.34	235,849	-0.28(-1.11%)
Jul 22, 2004	26.03	26.08	25.62	25.62	160,458	-0.40(-1.54%)
Jul 21, 2004	26.74	26.74	25.92	26.02	283,676	-0.72(-2.68%)
Jul 20, 2004	26.23	26.74	26.23	26.74	211,205	+0.45(+1.71%)
Jul 19, 2004	26.02	26.29	26.02	26.29	92,368	+0.25(+0.95%)
Jul 16, 2004	26.02	26.16	25.88	26.04	153,156	+0.06(+0.23%)
Jul 15, 2004	25.86	26.00	25.75	25.98	95,471	+0.18(+0.70%)
Jul 14, 2004	25.58	25.85	25.53	25.80	145,489	+0.22(+0.88%)
Jul 13, 2004	25.61	25.61	25.47	25.58	164,291	+0.08(+0.30%)
Jul 12, 2004	25.65	25.69	25.47	25.50	130,520	-0.07(-0.26%)
Jul 09, 2004	25.64	25.65	25.56	25.57	137,639	-0.11(-0.43%)
Jul 08, 2004	25.69	25.69	25.56	25.68	134,536	+0.02(+0.06%)
Jul 07, 2004	25.45	25.73	25.39	25.66	199,523	+0.12(+0.47%)
Jul 06, 2004	25.62	25.66	25.48	25.54	162,101	-0.06(-0.24%)
Jul 02, 2004	25.69	25.73	25.58	25.60	132,893	+0.24(+0.95%)
Jul 01, 2004	25.34	25.50	25.25	25.36	133,076	-0.03(-0.13%)
Jun 30, 2004	25.23	25.41	25.14	25.39	200,253	+0.17(+0.67%)
Jun 29, 2004	25.28	25.47	25.20	25.22	112,265	-0.14(-0.56%)
Jun 28, 2004	25.45	25.54	25.35	25.36	212,483	-0.10(-0.39%)
Jun 25, 2004	25.42	25.48	25.17	25.46	157,354	+0.02(+0.09%)
Jun 24, 2004	25.31	25.62	25.31	25.44	174,149	-0.04(-0.15%)
Jun 23, 2004	25.36	25.48	25.20	25.48	246,072	+0.15(+0.58%)
Jun 22, 2004	25.43	25.43	25.14	25.33	151,330	-0.05(-0.19%)
Jun 21, 2004	25.46	25.46	25.29	25.38	173,966	+0.06(+0.24%)
Jun 18, 2004	25.07	25.45	25.07	25.32	233,294	+0.25(+1.01%)
Jun 17, 2004	24.95	25.23	24.89	25.07	121,393	+0.17(+0.68%)
Jun 16, 2004	24.87	25.07	24.82	24.90	155,894	+0.10(+0.42%)
Jun 15, 2004	24.73	24.92	24.73	24.79	134,171	+0.12(+0.47%)
Jun 14, 2004	24.79	24.82	24.66	24.68	110,257	-0.09(-0.35%)
Jun 10, 2004	24.74	24.84	24.73	24.77	143,846	-0.03(-0.11%)
Jun 09, 2004	24.87	25.03	24.73	24.79	144,394	-0.05(-0.20%)
Jun 08, 2004	24.94	24.97	24.82	24.84	92,368	-0.09(-0.35%)
Jun 07, 2004	24.88	25.00	24.80	24.93	90,908	+0.06(+0.24%)
Jun 04, 2004	24.71	24.90	24.71	24.87	88,169	+0.13(+0.51%)
Jun 03, 2004	25.11	25.11	24.74	24.74	96,932	-0.35(-1.38%)
Jun 02, 2004	24.82	25.25	24.68	25.09	242,421	+0.34(+1.37%)
Jun 01, 2004	24.80	24.91	24.65	24.75	196,237	-0.04(-0.18%)
May 28, 2004	24.90	24.99	24.78	24.79	101,495	-0.02(-0.09%)
May 27, 2004	24.85	25.12	24.76	24.82	116,647	+0.00(+0.00%)
May 26, 2004	24.73	24.97	24.48	24.82	141,655	-0.19(-0.75%)
May 25, 2004	24.63	25.03	24.57	25.00	296,272	+0.56(+2.31%)
May 24, 2004	24.32	24.52	24.30	24.44	138,187	+0.17(+0.70%)
May 21, 2004	24.14	24.35	24.14	24.27	210,293	+0.10(+0.41%)
May 20, 2004	24.02	24.28	24.02	24.17	219,603	+0.15(+0.62%)
May 19, 2004	24.08	24.32	23.97	24.02	258,120	-0.01(-0.02%)
May 18, 2004	23.84	24.10	23.84	24.03	100,765	+0.19(+0.78%)
May 17, 2004	24.07	24.07	23.83	23.84	235,849	-0.34(-1.40%)
May 14, 2004	24.03	24.21	24.03	24.18	319,638	+0.09(+0.39%)
May 13, 2004	24.23	24.31	24.05	24.09	161,553	-0.14(-0.57%)
May 12, 2004	24.38	24.43	23.94	24.22	261,771	-0.22(-0.90%)
May 11, 2004	24.60	24.71	24.32	24.44	167,942	-0.10(-0.40%)
May 10, 2004	24.76	24.97	24.54	24.54	384,807	-0.33(-1.32%)
May 07, 2004	25.16	25.22	24.83	24.87	354,687	-0.36(-1.43%)
May 06, 2004	25.16	25.31	24.93	25.23	271,446	+0.04(+0.15%)
May 05, 2004	25.14	25.25	25.12	25.19	171,045	+0.11(+0.44%)
May 04, 2004	24.98	25.17	24.95	25.08	180,720	+0.16(+0.64%)

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.