Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.49	30.50	30.21	30.30	233,111	-0.19(-0.63%)
Dec 29, 2005	30.82	30.83	30.40	30.49	357,608	-0.33(-1.07%)
Dec 28, 2005	30.76	30.90	30.70	30.82	216,682	+0.05(+0.18%)
Dec 27, 2005	31.09	31.26	30.76	30.76	363,084	-0.22(-0.72%)
Dec 23, 2005	30.95	31.15	30.95	30.99	488,128	+0.04(+0.12%)
Dec 22, 2005	30.79	30.95	30.73	30.95	593,822	+0.25(+0.80%)
Dec 21, 2005	30.76	30.86	30.59	30.70	575,203	-0.02(-0.05%)
Dec 20, 2005	30.90	30.93	30.53	30.72	276,374	-0.08(-0.25%)
Dec 19, 2005	31.31	31.31	30.72	30.80	553,662	-0.49(-1.58%)
Dec 16, 2005	31.17	31.31	31.11	31.29	557,496	+0.25(+0.79%)
Dec 15, 2005	31.44	31.44	30.90	31.04	682,540	-0.36(-1.13%)
Dec 14, 2005	31.02	31.55	30.97	31.40	587,616	+0.52(+1.67%)
Dec 13, 2005	30.56	31.01	30.51	30.89	281,486	+0.31(+1.02%)
Dec 12, 2005	30.81	30.95	30.32	30.57	486,668	-0.06(-0.20%)
Dec 09, 2005	30.36	30.67	30.27	30.63	280,390	+0.25(+0.83%)
Dec 08, 2005	30.10	30.40	30.07	30.38	491,049	+0.33(+1.11%)
Dec 07, 2005	30.33	30.49	29.98	30.05	523,177	-0.30(-0.99%)
Dec 06, 2005	30.49	30.51	30.27	30.35	852,490	+0.14(+0.45%)
Dec 05, 2005	30.10	30.27	29.82	30.21	671,404	+0.11(+0.36%)
Dec 02, 2005	29.92	30.16	29.65	30.10	567,536	+0.18(+0.60%)
Dec 01, 2005	29.53	29.95	29.47	29.92	727,081	+0.46(+1.56%)
Nov 30, 2005	29.57	29.64	29.35	29.46	862,348	-0.05(-0.17%)
Nov 29, 2005	29.53	29.69	29.42	29.51	857,419	+0.06(+0.20%)
Nov 28, 2005	29.42	29.51	29.27	29.45	1,278,736	-0.08(-0.26%)
Nov 25, 2005	29.63	29.75	29.46	29.53	266,882	-0.05(-0.19%)
Nov 23, 2005	29.42	29.69	29.32	29.58	506,383	+0.16(+0.56%)
Nov 22, 2005	29.54	29.55	29.31	29.42	646,213	-0.15(-0.52%)
Nov 21, 2005	29.47	29.71	29.42	29.57	578,854	+0.13(+0.45%)
Nov 18, 2005	29.58	29.75	29.35	29.44	593,092	-0.02(-0.07%)
Nov 17, 2005	29.34	29.60	29.34	29.46	1,057,490	+0.13(+0.43%)
Nov 16, 2005	29.28	29.42	29.18	29.34	4,159,132	-0.08(-0.28%)
Nov 15, 2005	30.05	30.05	29.38	29.42	1,222,877	-0.64(-2.11%)
Nov 14, 2005	30.38	30.40	29.88	30.05	510,764	-0.32(-1.05%)
Nov 11, 2005	30.73	30.76	30.35	30.37	350,123	-0.31(-1.02%)
Nov 10, 2005	31.12	31.20	30.44	30.68	518,978	-0.43(-1.37%)
Nov 09, 2005	30.68	31.19	30.46	31.11	339,170	+0.25(+0.82%)
Nov 08, 2005	30.84	31.08	30.73	30.86	320,368	-0.07(-0.21%)
Nov 07, 2005	30.88	31.25	30.82	30.92	399,046	+0.05(+0.16%)
Nov 04, 2005	30.64	30.90	30.43	30.87	360,528	+0.28(+0.93%)
Nov 03, 2005	30.40	31.03	30.18	30.59	499,628	+0.72(+2.40%)
Nov 02, 2005	29.61	29.99	29.46	29.87	268,708	+0.21(+0.70%)
Nov 01, 2005	29.83	29.83	29.47	29.66	321,463	-0.22(-0.75%)
Oct 31, 2005	29.46	29.99	29.46	29.89	154,251	+0.44(+1.49%)
Oct 28, 2005	28.89	29.58	28.89	29.45	238,770	+0.39(+1.36%)
Oct 27, 2005	29.32	29.32	28.99	29.06	145,854	-0.26(-0.90%)
Oct 26, 2005	29.64	29.75	29.08	29.32	282,581	-0.40(-1.35%)
Oct 25, 2005	29.61	29.94	29.44	29.72	172,871	+0.05(+0.17%)
Oct 24, 2005	29.06	29.77	28.99	29.67	261,406	+0.70(+2.42%)
Oct 21, 2005	28.49	29.13	28.48	28.97	217,412	+0.39(+1.36%)
Oct 20, 2005	29.25	29.25	28.21	28.58	412,919	-0.70(-2.39%)
Oct 19, 2005	28.99	29.30	28.62	29.28	218,325	+0.30(+1.04%)
Oct 18, 2005	29.59	29.63	28.98	28.98	306,860	-0.60(-2.04%)
Oct 17, 2005	29.23	29.74	29.20	29.58	394,299	+0.49(+1.70%)
Oct 14, 2005	29.01	29.18	28.81	29.09	143,116	+0.08(+0.28%)
Oct 13, 2005	29.33	29.35	28.62	29.01	284,041	-0.42(-1.41%)
Oct 12, 2005	29.86	30.06	29.31	29.42	197,697	-0.49(-1.63%)
Oct 11, 2005	29.94	30.17	29.86	29.91	203,904	-0.22(-0.75%)
Oct 10, 2005	30.29	30.34	30.02	30.13	219,785	-0.24(-0.79%)
Oct 07, 2005	30.29	30.57	30.15	30.38	219,055	+0.06(+0.20%)
Oct 06, 2005	30.88	30.88	30.06	30.32	358,155	-0.56(-1.81%)
Oct 05, 2005	31.73	31.73	30.87	30.87	117,742	-0.95(-2.99%)
Oct 04, 2005	31.85	32.29	31.73	31.83	240,048	-0.33(-1.02%)

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.