Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	21.47	21.58	21.32	21.39	70,758	-0.02(-0.08%)
Jun 27, 2008	21.58	21.65	21.40	21.40	48,131	-0.04(-0.20%)
Jun 26, 2008	21.91	21.91	21.42	21.45	36,600	-0.67(-3.02%)
Jun 25, 2008	22.04	22.25	21.94	22.11	107,318	+0.02(+0.07%)
Jun 24, 2008	22.34	22.34	22.10	22.10	108,383	-0.19(-0.84%)
Jun 23, 2008	22.26	22.41	22.17	22.28	52,188	-0.27(-1.19%)
Jun 20, 2008	22.59	22.73	22.48	22.55	34,897	-0.28(-1.22%)
Jun 19, 2008	22.68	22.83	22.68	22.83	15,868	-0.13(-0.55%)
Jun 18, 2008	23.06	23.06	22.90	22.96	14,866	-0.17(-0.73%)
Jun 17, 2008	22.97	23.19	22.97	23.13	15,976	+0.10(+0.45%)
Jun 16, 2008	22.93	23.08	22.89	23.02	16,960	+0.33(+1.46%)
Jun 13, 2008	22.61	22.76	22.60	22.69	46,264	+0.07(+0.30%)
Jun 12, 2008	22.80	22.84	22.62	22.62	26,348	-0.22(-0.96%)
Jun 11, 2008	22.97	22.98	22.77	22.84	32,558	-0.40(-1.72%)
Jun 10, 2008	23.24	23.39	23.15	23.24	11,914	-0.48(-2.01%)
Jun 09, 2008	23.97	23.99	23.67	23.72	34,734	-0.18(-0.73%)
Jun 06, 2008	24.27	24.27	23.89	23.90	25,565	-0.85(-3.43%)
Jun 05, 2008	24.51	24.74	24.43	24.74	23,464	+0.41(+1.68%)
Jun 04, 2008	24.38	24.62	24.30	24.34	46,112	-0.08(-0.33%)
Jun 03, 2008	24.55	24.55	24.19	24.42	16,819	-0.10(-0.40%)
Jun 02, 2008	24.62	24.62	24.32	24.51	46,615	-0.30(-1.19%)
May 30, 2008	24.80	24.82	24.72	24.81	12,091	+0.02(+0.09%)
May 29, 2008	24.63	24.89	24.58	24.79	402,651	+0.08(+0.33%)
May 28, 2008	24.82	24.82	24.54	24.71	16,810	+0.03(+0.13%)
May 27, 2008	24.68	24.76	24.55	24.67	21,491	-0.05(-0.20%)
May 26, 2008	24.94	24.94	24.65	24.72	0	+0.00(+0.00%)
May 23, 2008	24.94	24.94	24.65	24.72	17,173	-0.20(-0.81%)
May 22, 2008	25.08	25.08	24.88	24.93	39,868	+0.11(+0.44%)
May 21, 2008	25.26	25.26	24.82	24.82	22,427	-0.38(-1.52%)
May 20, 2008	25.34	25.37	25.11	25.20	66,194	-0.32(-1.25%)
May 19, 2008	25.68	25.71	25.50	25.52	47,414	-0.35(-1.33%)
May 16, 2008	25.71	25.86	25.63	25.86	24,543	-0.05(-0.19%)
May 15, 2008	25.64	25.93	25.59	25.91	44,833	+0.41(+1.61%)
May 14, 2008	25.58	25.63	25.50	25.50	26,308	+0.12(+0.47%)
May 13, 2008	25.38	25.39	25.25	25.38	30,622	-0.09(-0.37%)
May 12, 2008	25.39	25.58	25.29	25.47	31,470	+0.08(+0.32%)
May 09, 2008	25.29	25.40	25.16	25.39	25,981	-0.35(-1.36%)
May 08, 2008	25.60	25.84	25.60	25.74	47,093	+0.24(+0.92%)
May 07, 2008	26.02	26.02	25.48	25.51	57,425	-0.77(-2.92%)
May 06, 2008	25.85	26.29	25.85	26.27	89,767	+0.14(+0.54%)
May 05, 2008	26.11	26.18	25.93	26.13	41,905	+0.14(+0.53%)
May 02, 2008	26.05	26.09	25.94	25.99	25,246	+0.33(+1.30%)
May 01, 2008	25.40	25.66	25.29	25.66	24,636	-0.02(-0.06%)
Apr 30, 2008	25.65	25.79	25.65	25.68	23,814	+0.03(+0.11%)
Apr 29, 2008	25.64	25.68	25.53	25.65	26,945	-0.04(-0.15%)
Apr 28, 2008	25.65	25.78	25.56	25.69	14,987	+0.37(+1.45%)
Apr 25, 2008	25.31	25.33	25.14	25.32	11,367	+0.08(+0.33%)
Apr 24, 2008	25.13	25.30	24.93	25.24	24,189	-0.10(-0.41%)
Apr 23, 2008	25.20	25.45	25.20	25.34	11,100	+0.26(+1.05%)
Apr 22, 2008	25.14	25.28	25.05	25.08	24,046	-0.28(-1.10%)
Apr 21, 2008	25.35	25.36	25.20	25.36	31,739	+0.10(+0.41%)
Apr 18, 2008	25.22	25.28	25.12	25.25	23,588	+0.19(+0.74%)
Apr 17, 2008	25.01	25.12	24.93	25.07	134,507	-0.30(-1.19%)
Apr 16, 2008	25.11	25.37	25.03	25.37	67,532	+0.82(+3.32%)
Apr 15, 2008	24.48	24.55	24.43	24.55	21,206	+0.27(+1.13%)
Apr 14, 2008	24.43	24.43	24.22	24.28	58,277	-0.19(-0.78%)
Apr 11, 2008	24.49	24.60	24.46	24.47	90,177	-0.18(-0.71%)
Apr 10, 2008	24.66	24.83	24.55	24.65	28,477	-0.11(-0.44%)
Apr 09, 2008	25.01	25.03	24.75	24.76	34,318	-0.61(-2.42%)
Apr 08, 2008	25.25	25.46	25.18	25.37	14,238	-0.10(-0.41%)
Apr 07, 2008	25.62	25.71	25.47	25.47	46,914	+0.02(+0.09%)
Apr 04, 2008	25.46	25.54	25.34	25.45	4,928	-0.08(-0.30%)
Apr 03, 2008	25.25	25.54	25.21	25.53	8,214	+0.19(+0.73%)
Apr 02, 2008	25.36	25.49	25.20	25.34	11,682	+0.09(+0.34%)

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.