Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.02	28.29	28.02	28.15	281,781	+0.07(+0.25%)
Aug 30, 2006	28.08	28.15	27.91	28.08	756,831	+0.09(+0.33%)
Aug 29, 2006	28.11	28.15	27.80	27.99	362,264	-0.30(-1.07%)
Aug 28, 2006	27.77	28.37	27.77	28.29	438,914	+0.41(+1.47%)
Aug 25, 2006	27.95	28.14	27.81	27.88	213,161	-0.15(-0.55%)
Aug 24, 2006	27.94	28.03	27.74	28.03	260,976	+0.22(+0.79%)
Aug 23, 2006	28.18	28.21	27.73	27.81	337,809	-0.32(-1.13%)
Aug 22, 2006	28.18	28.21	28.05	28.13	373,579	-0.04(-0.14%)
Aug 21, 2006	27.93	28.25	27.92	28.17	289,263	+0.14(+0.49%)
Aug 18, 2006	27.95	28.18	27.87	28.03	821,619	+0.09(+0.31%)
Aug 17, 2006	27.97	28.21	27.92	27.95	520,675	-0.08(-0.29%)
Aug 16, 2006	28.28	28.28	28.01	28.03	375,404	-0.21(-0.76%)
Aug 15, 2006	27.53	28.26	27.53	28.24	243,273	+0.24(+0.86%)
Aug 14, 2006	28.11	28.27	27.92	28.00	341,824	+0.02(+0.08%)
Aug 11, 2006	27.90	28.02	27.73	27.98	337,444	+0.10(+0.35%)
Aug 10, 2006	27.85	27.93	27.69	27.88	350,766	-0.05(-0.20%)
Aug 09, 2006	27.99	28.18	27.90	27.93	320,106	-0.01(-0.04%)
Aug 08, 2006	27.97	28.22	27.89	27.95	582,543	-0.01(-0.02%)
Aug 07, 2006	28.41	28.46	27.86	27.95	418,839	-0.54(-1.90%)
Aug 04, 2006	28.79	28.82	28.12	28.49	688,576	-0.30(-1.05%)
Aug 03, 2006	28.64	28.89	28.56	28.79	417,744	+0.16(+0.55%)
Aug 02, 2006	28.77	28.98	28.49	28.64	754,458	-0.06(-0.21%)
Aug 01, 2006	28.25	28.70	28.09	28.70	440,739	+0.44(+1.55%)
Jul 31, 2006	28.49	28.59	28.22	28.26	286,161	-0.24(-0.83%)
Jul 28, 2006	28.47	28.64	28.35	28.49	385,076	+0.16(+0.56%)
Jul 27, 2006	28.63	28.72	28.19	28.33	548,415	-0.26(-0.92%)
Jul 26, 2006	28.52	28.72	28.35	28.60	646,418	+0.11(+0.38%)
Jul 25, 2006	28.25	28.56	28.21	28.49	628,533	+0.22(+0.78%)
Jul 24, 2006	27.66	28.33	27.76	28.27	1,207,061	+0.61(+2.22%)
Jul 21, 2006	27.53	27.86	27.40	27.65	1,029,852	+0.15(+0.56%)
Jul 20, 2006	27.13	27.51	26.85	27.50	923,089	+0.31(+1.15%)
Jul 19, 2006	26.90	27.19	26.87	27.19	957,947	+0.26(+0.98%)
Jul 18, 2006	27.15	27.33	26.78	26.93	1,033,502	-0.20(-0.73%)
Jul 17, 2006	27.23	27.32	26.99	27.12	820,341	+0.08(+0.30%)
Jul 14, 2006	27.35	27.40	27.01	27.04	1,116,358	-0.27(-0.98%)
Jul 13, 2006	26.93	27.42	26.89	27.31	1,013,792	+0.28(+1.03%)
Jul 12, 2006	27.04	27.19	26.87	27.03	732,193	-0.01(-0.02%)
Jul 11, 2006	26.49	27.18	26.38	27.04	1,519,320	+0.45(+1.71%)
Jul 10, 2006	26.29	26.58	26.12	26.58	1,821,541	+0.29(+1.10%)
Jul 07, 2006	26.24	26.44	26.17	26.29	834,759	-0.09(-0.33%)
Jul 06, 2006	26.85	27.07	26.18	26.38	2,196,581	-1.11(-4.05%)
Jul 05, 2006	27.52	27.65	27.19	27.49	442,929	-0.03(-0.12%)
Jul 03, 2006	27.40	27.53	27.16	27.52	258,238	+0.35(+1.27%)
Jun 30, 2006	27.09	27.19	26.81	27.18	566,482	+0.21(+0.77%)
Jun 29, 2006	26.85	27.10	26.72	26.97	321,566	+0.20(+0.76%)
Jun 28, 2006	26.60	26.88	26.56	26.77	286,343	+0.20(+0.76%)
Jun 27, 2006	26.58	26.82	26.50	26.56	315,726	-0.02(-0.06%)
Jun 26, 2006	26.10	26.68	26.10	26.58	440,922	+0.48(+1.85%)
Jun 23, 2006	26.19	26.34	26.01	26.10	397,304	-0.14(-0.52%)
Jun 22, 2006	26.35	26.38	25.97	26.24	327,954	-0.11(-0.42%)
Jun 21, 2006	26.45	26.66	26.31	26.35	319,741	-0.05(-0.21%)
Jun 20, 2006	26.53	26.56	26.26	26.40	398,582	-0.04(-0.17%)
Jun 19, 2006	26.96	27.01	26.33	26.44	297,841	-0.48(-1.77%)
Jun 16, 2006	27.00	27.08	26.68	26.92	285,796	-0.03(-0.10%)
Jun 15, 2006	27.18	27.18	26.70	26.95	431,979	+0.07(+0.24%)
Jun 14, 2006	27.11	27.19	26.71	26.88	402,597	-0.23(-0.85%)
Jun 13, 2006	27.11	27.29	27.00	27.11	615,210	-0.06(-0.22%)
Jun 12, 2006	27.32	27.50	27.12	27.17	237,616	-0.04(-0.14%)
Jun 09, 2006	27.19	27.40	27.03	27.21	197,648	+0.03(+0.10%)
Jun 08, 2006	27.07	27.42	26.90	27.18	450,229	+0.03(+0.10%)
Jun 07, 2006	27.12	27.34	27.10	27.16	292,914	+0.06(+0.22%)
Jun 06, 2006	27.34	27.51	26.85	27.10	310,434	-0.14(-0.50%)
Jun 05, 2006	27.30	27.49	27.09	27.23	438,732	-0.20(-0.72%)
Jun 02, 2006	27.14	27.47	27.05	27.43	525,602	+0.36(+1.32%)

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.