Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.73	26.77	26.60	26.63	352,366	-0.05(-0.20%)
Sep 28, 2006	26.82	26.89	26.58	26.69	272,986	-0.16(-0.58%)
Sep 27, 2006	26.49	26.86	26.45	26.84	440,691	+0.35(+1.34%)
Sep 26, 2006	26.40	26.51	26.31	26.49	358,516	+0.04(+0.16%)
Sep 25, 2006	26.17	26.58	26.05	26.45	625,353	+0.28(+1.07%)
Sep 22, 2006	26.33	26.33	26.09	26.17	192,115	-0.18(-0.67%)
Sep 21, 2006	26.64	26.64	26.21	26.34	418,330	-0.24(-0.91%)
Sep 20, 2006	26.75	26.77	26.51	26.59	403,796	-0.14(-0.52%)
Sep 19, 2006	26.73	26.82	26.61	26.73	519,885	+0.00(+0.00%)
Sep 18, 2006	26.95	27.09	26.60	26.73	626,098	-0.36(-1.35%)
Sep 15, 2006	26.94	27.09	26.89	27.09	522,121	+0.19(+0.72%)
Sep 14, 2006	26.90	27.01	26.74	26.90	380,876	+0.01(+0.04%)
Sep 13, 2006	26.73	26.91	26.67	26.89	300,751	+0.20(+0.76%)
Sep 12, 2006	26.66	26.73	26.47	26.68	419,821	+0.11(+0.40%)
Sep 11, 2006	26.67	26.70	26.43	26.58	387,771	-0.14(-0.52%)
Sep 08, 2006	26.59	26.74	26.52	26.71	512,804	+0.11(+0.40%)
Sep 07, 2006	26.88	26.93	26.59	26.61	281,185	-0.27(-1.02%)
Sep 06, 2006	27.09	27.10	26.75	26.88	529,761	-0.30(-1.11%)
Sep 05, 2006	27.34	27.39	27.10	27.18	373,609	-0.23(-0.84%)
Sep 01, 2006	27.57	27.57	27.33	27.41	415,349	-0.16(-0.58%)
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%)

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.