Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.44	27.71	27.44	27.57	287,707	+0.07(+0.25%)
Aug 30, 2006	27.50	27.57	27.33	27.50	772,747	+0.09(+0.33%)
Aug 29, 2006	27.53	27.57	27.22	27.41	369,882	-0.30(-1.07%)
Aug 28, 2006	27.20	27.79	27.20	27.71	448,145	+0.40(+1.47%)
Aug 25, 2006	27.37	27.56	27.24	27.31	217,643	-0.15(-0.55%)
Aug 24, 2006	27.36	27.46	27.17	27.46	266,464	+0.21(+0.79%)
Aug 23, 2006	27.60	27.63	27.16	27.24	344,913	-0.31(-1.13%)
Aug 22, 2006	27.59	27.63	27.48	27.55	381,435	-0.04(-0.14%)
Aug 21, 2006	27.35	27.66	27.34	27.59	295,347	+0.13(+0.49%)
Aug 18, 2006	27.37	27.59	27.29	27.46	838,897	+0.09(+0.31%)
Aug 17, 2006	27.39	27.63	27.34	27.37	531,625	-0.08(-0.29%)
Aug 16, 2006	27.70	27.70	27.43	27.45	383,299	-0.21(-0.76%)
Aug 15, 2006	26.96	27.68	26.96	27.66	248,389	+0.24(+0.86%)
Aug 14, 2006	27.54	27.69	27.35	27.42	349,012	+0.02(+0.08%)
Aug 11, 2006	27.33	27.44	27.15	27.40	344,540	+0.10(+0.35%)
Aug 10, 2006	27.27	27.35	27.12	27.31	358,143	-0.05(-0.20%)
Aug 09, 2006	27.41	27.60	27.33	27.36	326,838	-0.01(-0.04%)
Aug 08, 2006	27.40	27.64	27.32	27.37	594,793	-0.01(-0.02%)
Aug 07, 2006	27.82	27.87	27.29	27.37	427,647	-0.53(-1.90%)
Aug 04, 2006	28.20	28.22	27.54	27.91	703,056	-0.30(-1.05%)
Aug 03, 2006	28.05	28.29	27.98	28.20	426,529	+0.16(+0.55%)
Aug 02, 2006	28.17	28.38	27.90	28.05	770,325	-0.06(-0.21%)
Aug 01, 2006	27.67	28.11	27.51	28.10	450,008	+0.43(+1.55%)
Jul 31, 2006	27.90	28.00	27.64	27.68	292,179	-0.23(-0.83%)
Jul 28, 2006	27.88	28.05	27.77	27.91	393,175	+0.16(+0.56%)
Jul 27, 2006	28.04	28.13	27.61	27.75	559,948	-0.26(-0.92%)
Jul 26, 2006	27.93	28.13	27.76	28.01	660,012	+0.11(+0.38%)
Jul 25, 2006	27.67	27.98	27.63	27.90	641,751	+0.21(+0.78%)
Jul 24, 2006	27.09	27.75	27.19	27.69	1,232,445	+0.60(+2.22%)
Jul 21, 2006	26.96	27.29	26.83	27.09	1,051,510	+0.15(+0.56%)
Jul 20, 2006	26.58	26.94	26.30	26.93	942,502	+0.31(+1.15%)
Jul 19, 2006	26.35	26.63	26.32	26.63	978,093	+0.26(+0.98%)
Jul 18, 2006	26.59	26.77	26.23	26.37	1,055,237	-0.19(-0.73%)
Jul 17, 2006	26.67	26.76	26.44	26.56	837,593	+0.08(+0.30%)
Jul 14, 2006	26.78	26.84	26.46	26.48	1,139,835	-0.26(-0.98%)
Jul 13, 2006	26.38	26.85	26.34	26.75	1,035,112	+0.27(+1.03%)
Jul 12, 2006	26.48	26.63	26.32	26.47	747,591	-0.01(-0.02%)
Jul 11, 2006	25.95	26.62	25.84	26.48	1,551,271	+0.45(+1.71%)
Jul 10, 2006	25.75	26.03	25.58	26.03	1,859,848	+0.28(+1.10%)
Jul 07, 2006	25.70	25.90	25.63	25.75	852,314	-0.09(-0.33%)
Jul 06, 2006	26.30	26.52	25.64	25.83	2,242,775	-1.09(-4.05%)
Jul 05, 2006	26.96	27.09	26.63	26.92	452,244	-0.03(-0.12%)
Jul 03, 2006	26.83	26.96	26.60	26.96	263,669	+0.34(+1.27%)
Jun 30, 2006	26.53	26.63	26.25	26.62	578,396	+0.20(+0.77%)
Jun 29, 2006	26.30	26.54	26.17	26.41	328,329	+0.20(+0.76%)
Jun 28, 2006	26.05	26.33	26.02	26.22	292,365	+0.20(+0.76%)
Jun 27, 2006	26.03	26.27	25.96	26.02	322,366	-0.02(-0.06%)
Jun 26, 2006	25.57	26.14	25.57	26.03	450,194	+0.47(+1.85%)
Jun 23, 2006	25.65	25.80	25.47	25.56	405,659	-0.13(-0.52%)
Jun 22, 2006	25.80	25.83	25.43	25.70	334,851	-0.11(-0.42%)
Jun 21, 2006	25.91	26.11	25.76	25.80	326,465	-0.05(-0.21%)
Jun 20, 2006	25.98	26.02	25.72	25.86	406,964	-0.04(-0.17%)
Jun 19, 2006	26.40	26.46	25.79	25.90	304,105	-0.47(-1.77%)
Jun 16, 2006	26.45	26.52	26.14	26.37	291,806	-0.03(-0.10%)
Jun 15, 2006	26.62	26.62	26.15	26.39	441,064	+0.06(+0.24%)
Jun 14, 2006	26.55	26.63	26.16	26.33	411,063	-0.23(-0.85%)
Jun 13, 2006	26.55	26.73	26.45	26.55	628,148	-0.06(-0.22%)
Jun 12, 2006	26.76	26.93	26.56	26.61	242,613	-0.04(-0.14%)
Jun 09, 2006	26.63	26.83	26.47	26.65	201,805	+0.03(+0.10%)
Jun 08, 2006	26.51	26.86	26.34	26.62	459,698	+0.03(+0.10%)
Jun 07, 2006	26.56	26.78	26.54	26.60	299,074	+0.06(+0.22%)
Jun 06, 2006	26.78	26.94	26.30	26.54	316,962	-0.13(-0.50%)
Jun 05, 2006	26.74	26.92	26.53	26.67	447,958	-0.19(-0.72%)
Jun 02, 2006	26.58	26.90	26.49	26.86	536,656	+0.35(+1.32%)

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.