Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	31.23	31.58	31.18	31.58	276,123	+0.36(+1.14%)
Aug 30, 2005	31.34	31.34	31.01	31.23	342,371	-0.19(-0.59%)
Aug 29, 2005	31.19	31.41	31.05	31.41	202,941	-0.26(-0.83%)
Aug 26, 2005	31.79	31.84	31.62	31.68	172,280	-0.15(-0.46%)
Aug 25, 2005	31.56	31.86	31.51	31.82	212,796	+0.25(+0.78%)
Aug 24, 2005	31.53	31.95	31.53	31.58	174,105	-0.07(-0.23%)
Aug 23, 2005	31.50	31.82	31.44	31.65	179,033	+0.13(+0.42%)
Aug 22, 2005	31.41	31.56	31.33	31.52	179,945	+0.18(+0.56%)
Aug 19, 2005	31.23	31.40	31.15	31.34	117,530	+0.08(+0.25%)
Aug 18, 2005	31.19	31.42	31.01	31.27	207,321	-0.01(-0.02%)
Aug 17, 2005	31.36	31.42	31.04	31.27	242,178	+0.02(+0.07%)
Aug 16, 2005	31.80	31.80	31.17	31.25	255,501	-0.59(-1.86%)
Aug 15, 2005	31.71	31.90	31.62	31.84	179,763	+0.19(+0.61%)
Aug 12, 2005	31.37	31.65	31.24	31.65	158,593	+0.21(+0.68%)
Aug 11, 2005	31.18	31.51	31.10	31.44	168,630	+0.26(+0.83%)
Aug 10, 2005	31.15	31.45	31.01	31.18	193,998	+0.10(+0.34%)
Aug 09, 2005	31.24	31.34	30.96	31.07	213,708	-0.10(-0.33%)
Aug 08, 2005	31.75	31.78	31.11	31.18	200,386	-0.62(-1.96%)
Aug 05, 2005	32.36	32.36	31.55	31.80	390,004	-0.64(-1.96%)
Aug 04, 2005	32.88	32.88	31.96	32.44	463,917	+0.26(+0.80%)
Aug 03, 2005	31.92	32.38	31.84	32.18	191,443	+0.27(+0.84%)
Aug 02, 2005	31.37	31.93	31.37	31.91	199,108	+0.57(+1.82%)
Aug 01, 2005	31.74	31.79	31.24	31.34	165,163	-0.31(-0.97%)
Jul 29, 2005	31.74	31.87	31.62	31.65	111,873	-0.14(-0.45%)
Jul 28, 2005	31.60	31.80	31.51	31.79	102,565	+0.20(+0.62%)
Jul 27, 2005	31.44	31.61	31.40	31.59	107,128	+0.17(+0.54%)
Jul 26, 2005	31.64	31.64	31.34	31.42	227,761	-0.21(-0.68%)
Jul 25, 2005	31.58	31.76	31.52	31.64	278,313	+0.08(+0.24%)
Jul 22, 2005	31.32	31.59	31.28	31.56	204,218	+0.32(+1.02%)
Jul 21, 2005	31.71	31.71	31.01	31.24	205,313	-0.42(-1.33%)
Jul 20, 2005	31.51	31.73	31.37	31.67	244,916	+0.05(+0.16%)
Jul 19, 2005	31.51	31.66	31.29	31.62	364,089	+0.16(+0.52%)
Jul 18, 2005	31.40	31.54	31.37	31.45	260,063	+0.01(+0.03%)
Jul 15, 2005	31.45	31.51	31.26	31.44	198,013	-0.05(-0.17%)
Jul 14, 2005	31.84	31.88	31.45	31.50	442,929	-0.18(-0.55%)
Jul 13, 2005	31.53	31.70	31.42	31.67	304,411	+0.17(+0.54%)
Jul 12, 2005	31.40	31.61	31.38	31.50	155,490	+0.08(+0.26%)
Jul 11, 2005	31.23	31.42	31.14	31.42	184,690	+0.22(+0.70%)
Jul 08, 2005	30.86	31.21	30.77	31.20	123,918	+0.34(+1.10%)
Jul 07, 2005	30.30	30.87	29.86	30.86	252,946	+0.01(+0.04%)
Jul 06, 2005	31.41	31.41	30.80	30.85	200,386	-0.58(-1.85%)
Jul 05, 2005	31.23	31.56	31.14	31.43	138,335	+0.15(+0.47%)
Jul 01, 2005	30.87	31.29	30.86	31.28	179,398	+0.46(+1.49%)
Jun 30, 2005	31.02	31.12	30.82	30.82	116,983	-0.11(-0.35%)
Jun 29, 2005	31.05	31.05	30.77	30.93	133,043	-0.06(-0.19%)
Jun 28, 2005	30.76	31.18	30.76	30.99	242,361	+0.24(+0.77%)
Jun 27, 2005	30.63	30.84	30.52	30.76	146,730	+0.16(+0.52%)
Jun 24, 2005	30.93	31.01	30.59	30.60	206,043	-0.33(-1.06%)
Jun 23, 2005	30.86	31.08	30.83	30.93	230,498	-0.06(-0.19%)
Jun 22, 2005	30.91	31.04	30.86	30.99	94,535	+0.10(+0.32%)
Jun 21, 2005	30.85	30.94	30.71	30.89	114,610	+0.03(+0.11%)
Jun 20, 2005	30.88	30.93	30.58	30.85	231,593	-0.10(-0.32%)
Jun 17, 2005	30.99	31.00	30.68	30.95	308,426	+0.10(+0.34%)
Jun 16, 2005	30.81	30.90	30.66	30.85	179,580	+0.07(+0.23%)
Jun 15, 2005	31.00	31.01	30.63	30.78	148,555	-0.10(-0.32%)
Jun 14, 2005	30.99	31.01	30.78	30.88	178,850	-0.11(-0.35%)
Jun 13, 2005	30.56	30.99	30.50	30.99	169,543	+0.33(+1.07%)
Jun 10, 2005	30.64	30.73	30.54	30.66	112,603	+0.14(+0.45%)
Jun 09, 2005	30.31	30.52	30.03	30.52	169,543	+0.25(+0.81%)
Jun 08, 2005	30.36	30.41	30.24	30.27	134,868	-0.02(-0.05%)
Jun 07, 2005	30.03	30.39	29.99	30.29	508,995	-0.02(-0.05%)
Jun 06, 2005	30.43	30.47	30.16	30.31	223,016	-0.12(-0.40%)
Jun 03, 2005	30.42	30.58	30.21	30.43	271,926	+0.01(+0.04%)
Jun 02, 2005	30.41	30.53	30.31	30.42	133,590	+0.01(+0.02%)

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.