Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.85	25.05	24.71	25.05	304,664	+0.25(+1.02%)
Aug 30, 2004	24.78	24.93	24.70	24.79	174,226	+0.02(+0.09%)
Aug 27, 2004	24.69	24.86	24.69	24.77	302,800	-0.39(-1.56%)
Aug 26, 2004	25.24	25.27	25.11	25.16	311,186	-0.07(-0.28%)
Aug 25, 2004	25.09	25.27	25.01	25.23	216,339	+0.14(+0.58%)
Aug 24, 2004	25.17	25.25	25.06	25.09	337,459	+0.04(+0.17%)
Aug 23, 2004	25.22	25.24	25.04	25.05	166,773	-0.15(-0.60%)
Aug 20, 2004	25.09	25.28	25.06	25.20	266,278	-0.26(-1.01%)
Aug 19, 2004	25.46	25.51	25.36	25.45	178,699	-0.14(-0.57%)
Aug 18, 2004	25.03	25.62	25.03	25.60	500,320	+0.30(+1.19%)
Aug 17, 2004	25.37	25.38	25.17	25.30	122,238	-0.02(-0.06%)
Aug 16, 2004	25.12	25.32	25.12	25.31	115,716	+0.16(+0.64%)
Aug 13, 2004	25.22	25.28	25.09	25.15	150,748	-0.03(-0.13%)
Aug 12, 2004	25.22	25.29	25.15	25.19	166,773	-0.03(-0.13%)
Aug 11, 2004	25.22	25.35	25.18	25.22	291,620	-0.27(-1.07%)
Aug 10, 2004	25.26	25.60	25.26	25.49	188,761	+0.27(+1.06%)
Aug 09, 2004	25.38	25.38	25.22	25.22	162,860	-0.03(-0.11%)
Aug 06, 2004	24.95	25.33	24.95	25.25	226,588	+0.27(+1.07%)
Aug 05, 2004	25.01	25.22	24.98	24.98	281,371	-0.03(-0.11%)
Aug 04, 2004	24.68	25.04	24.57	25.01	527,152	+0.33(+1.35%)
Aug 03, 2004	24.58	24.86	24.47	24.68	329,447	+0.10(+0.39%)
Aug 02, 2004	24.36	24.63	24.36	24.58	363,919	-0.05(-0.20%)
Jul 30, 2004	24.89	24.90	24.59	24.63	187,084	-0.32(-1.27%)
Jul 29, 2004	24.69	24.94	24.68	24.94	159,506	+0.25(+1.00%)
Jul 28, 2004	24.51	24.75	24.42	24.70	215,407	+0.24(+0.97%)
Jul 27, 2004	24.84	24.84	24.27	24.46	387,957	-0.39(-1.56%)
Jul 26, 2004	24.87	25.06	24.75	24.85	210,376	+0.03(+0.11%)
Jul 23, 2004	25.18	25.20	24.74	24.82	240,749	-0.28(-1.11%)
Jul 22, 2004	25.50	25.54	25.10	25.10	163,791	-0.39(-1.54%)
Jul 21, 2004	26.19	26.19	25.39	25.49	289,570	-0.70(-2.68%)
Jul 20, 2004	25.70	26.19	25.70	26.19	215,594	+0.44(+1.71%)
Jul 19, 2004	25.49	25.75	25.49	25.75	94,287	+0.24(+0.95%)
Jul 16, 2004	25.49	25.63	25.36	25.51	156,338	+0.06(+0.23%)
Jul 15, 2004	25.33	25.48	25.22	25.45	97,455	+0.18(+0.70%)
Jul 14, 2004	25.06	25.32	25.01	25.28	148,512	+0.22(+0.88%)
Jul 13, 2004	25.09	25.09	24.95	25.06	167,705	+0.08(+0.30%)
Jul 12, 2004	25.13	25.17	24.95	24.98	133,232	-0.06(-0.26%)
Jul 09, 2004	25.12	25.13	25.04	25.05	140,499	-0.11(-0.43%)
Jul 08, 2004	25.17	25.17	25.04	25.15	137,331	+0.02(+0.06%)
Jul 07, 2004	24.93	25.21	24.87	25.14	203,668	+0.12(+0.47%)
Jul 06, 2004	25.10	25.14	24.96	25.02	165,468	-0.06(-0.24%)
Jul 02, 2004	25.17	25.20	25.06	25.08	135,654	+0.24(+0.95%)
Jul 01, 2004	24.82	24.98	24.73	24.84	135,841	-0.03(-0.13%)
Jun 30, 2004	24.71	24.89	24.63	24.87	204,413	+0.17(+0.67%)
Jun 29, 2004	24.77	24.95	24.69	24.71	114,598	-0.14(-0.56%)
Jun 28, 2004	24.93	25.02	24.84	24.85	216,898	-0.10(-0.39%)
Jun 25, 2004	24.90	24.96	24.65	24.94	160,624	+0.02(+0.09%)
Jun 24, 2004	24.80	25.10	24.80	24.92	177,767	-0.04(-0.15%)
Jun 23, 2004	24.85	24.96	24.69	24.96	251,184	+0.14(+0.58%)
Jun 22, 2004	24.92	24.92	24.63	24.82	154,474	-0.05(-0.19%)
Jun 21, 2004	24.94	24.94	24.77	24.86	177,581	+0.06(+0.24%)
Jun 18, 2004	24.56	24.93	24.56	24.80	238,141	+0.25(+1.01%)
Jun 17, 2004	24.44	24.71	24.38	24.56	123,915	+0.17(+0.68%)
Jun 16, 2004	24.36	24.56	24.32	24.39	159,133	+0.10(+0.42%)
Jun 15, 2004	24.23	24.41	24.23	24.29	136,959	+0.11(+0.47%)
Jun 14, 2004	24.28	24.31	24.15	24.18	112,548	-0.09(-0.35%)
Jun 10, 2004	24.24	24.33	24.23	24.26	146,835	-0.03(-0.11%)
Jun 09, 2004	24.36	24.52	24.23	24.29	147,394	-0.05(-0.20%)
Jun 08, 2004	24.43	24.47	24.31	24.34	94,287	-0.09(-0.35%)
Jun 07, 2004	24.37	24.49	24.29	24.42	92,796	+0.06(+0.24%)
Jun 04, 2004	24.20	24.40	24.20	24.36	90,001	+0.12(+0.51%)
Jun 03, 2004	24.59	24.59	24.24	24.24	98,945	-0.34(-1.38%)
Jun 02, 2004	24.31	24.73	24.18	24.58	247,458	+0.33(+1.37%)

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.