Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.57	14.57	14.19	14.32	21,772	-0.33(-2.24%)
Jun 29, 2009	14.66	14.66	14.52	14.65	36,350	+0.03(+0.22%)
Jun 26, 2009	14.52	14.62	14.43	14.62	21,544	+0.20(+1.37%)
Jun 25, 2009	14.20	14.42	14.20	14.42	22,570	+0.44(+3.18%)
Jun 24, 2009	14.04	14.12	13.97	13.97	6,254	+0.24(+1.75%)
Jun 23, 2009	13.65	13.79	13.61	13.73	21,031	+0.02(+0.13%)
Jun 22, 2009	14.01	14.02	13.61	13.72	13,059	-0.50(-3.54%)
Jun 19, 2009	14.22	14.26	14.13	14.22	32,440	+0.17(+1.21%)
Jun 18, 2009	13.97	14.17	13.92	14.05	23,471	-0.03(-0.19%)
Jun 17, 2009	14.07	14.12	13.90	14.08	31,797	-0.05(-0.35%)
Jun 16, 2009	14.32	14.32	14.00	14.13	19,192	-0.21(-1.49%)
Jun 15, 2009	14.56	14.56	14.19	14.34	12,984	-0.37(-2.50%)
Jun 12, 2009	14.65	14.73	14.52	14.71	6,458	+0.05(+0.34%)
Jun 11, 2009	14.65	14.82	14.65	14.66	14,548	+0.10(+0.72%)
Jun 10, 2009	14.69	14.69	14.30	14.56	19,698	+0.13(+0.87%)
Jun 09, 2009	14.32	14.46	14.30	14.43	12,716	+0.16(+1.11%)
Jun 08, 2009	14.22	14.33	14.08	14.27	16,323	-0.10(-0.72%)
Jun 05, 2009	14.47	14.57	14.31	14.37	22,051	-0.26(-1.80%)
Jun 04, 2009	14.45	14.70	14.45	14.64	21,602	+0.19(+1.29%)
Jun 03, 2009	14.80	14.85	14.43	14.45	22,308	-0.35(-2.37%)
Jun 02, 2009	14.70	14.85	14.68	14.80	55,720	+0.12(+0.78%)
Jun 01, 2009	14.69	14.93	14.56	14.69	49,166	+0.28(+1.94%)
May 29, 2009	14.30	14.41	14.21	14.41	17,484	+0.54(+3.87%)
May 28, 2009	13.85	14.05	13.82	13.87	32,606	+0.02(+0.12%)
May 27, 2009	14.52	14.52	13.80	13.85	23,471	+0.07(+0.48%)
May 26, 2009	13.70	13.85	13.70	13.79	20,624	+0.64(+4.87%)
May 22, 2009	13.22	13.25	13.08	13.15	19,410	+0.25(+1.91%)
May 21, 2009	12.99	12.99	12.82	12.90	11,703	-0.36(-2.73%)
May 20, 2009	13.31	13.32	13.25	13.26	15,195	+0.18(+1.38%)
May 19, 2009	13.14	13.27	13.08	13.08	10,348	+0.07(+0.55%)
May 18, 2009	12.77	13.05	12.54	13.01	36,669	+0.53(+4.21%)
May 15, 2009	12.79	12.82	12.48	12.48	14,709	-0.14(-1.13%)
May 14, 2009	12.63	12.72	12.45	12.63	5,071	+0.04(+0.35%)
May 13, 2009	12.80	12.80	12.46	12.58	8,795	-0.60(-4.53%)
May 12, 2009	13.30	13.30	12.97	13.18	28,802	+0.20(+1.52%)
May 11, 2009	13.10	13.14	12.95	12.98	24,895	-0.42(-3.11%)
May 08, 2009	13.03	13.40	13.03	13.40	16,766	+0.43(+3.34%)
May 07, 2009	13.20	13.20	12.78	12.97	35,742	-0.29(-2.19%)
May 06, 2009	12.92	13.26	12.82	13.26	14,645	+0.60(+4.72%)
May 05, 2009	12.81	12.81	12.56	12.66	16,365	-0.05(-0.39%)
May 04, 2009	12.63	12.81	12.60	12.71	36,943	+0.66(+5.50%)
May 01, 2009	11.98	12.14	11.96	12.05	13,375	+0.02(+0.14%)
Apr 30, 2009	12.06	12.16	11.93	12.03	13,373	+0.15(+1.24%)
Apr 29, 2009	11.73	11.93	11.73	11.88	3,473	+0.30(+2.61%)
Apr 28, 2009	11.48	11.63	11.34	11.58	16,166	-0.19(-1.59%)
Apr 27, 2009	11.71	11.83	11.53	11.77	28,626	-0.34(-2.81%)
Apr 24, 2009	11.90	12.18	11.90	12.11	28,982	+0.14(+1.14%)
Apr 23, 2009	11.78	12.02	11.69	11.97	25,715	+0.19(+1.58%)
Apr 22, 2009	11.48	11.88	11.48	11.78	66,070	-0.02(-0.19%)
Apr 21, 2009	11.51	11.94	11.51	11.81	21,710	+0.11(+0.94%)
Apr 20, 2009	12.13	12.14	11.65	11.70	32,681	-0.60(-4.86%)
Apr 17, 2009	12.19	12.33	12.17	12.29	8,154	+0.03(+0.22%)
Apr 16, 2009	12.04	12.27	12.02	12.27	12,272	+0.26(+2.16%)
Apr 15, 2009	11.82	12.07	11.82	12.01	12,948	-0.04(-0.29%)
Apr 14, 2009	12.15	12.15	11.96	12.04	19,351	-0.14(-1.17%)
Apr 13, 2009	12.14	12.26	11.99	12.18	11,726	+0.25(+2.07%)
Apr 09, 2009	11.94	11.94	11.80	11.94	17,420	+0.52(+4.51%)
Apr 08, 2009	11.32	11.50	11.32	11.42	5,149	+0.14(+1.26%)
Apr 07, 2009	11.41	11.44	11.27	11.28	11,706	-0.13(-1.10%)
Apr 06, 2009	12.77	12.77	11.32	11.41	12,593	-0.16(-1.37%)
Apr 03, 2009	11.40	11.65	11.38	11.56	22,579	+0.13(+1.15%)
Apr 02, 2009	11.37	11.58	11.37	11.43	31,881	+0.67(+6.21%)

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.