Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	25.39	25.47	25.09	25.09	239,865	-0.30(-1.16%)
Apr 29, 2004	25.83	25.84	25.37	25.39	174,879	-0.36(-1.38%)
Apr 28, 2004	25.80	25.80	25.65	25.75	221,793	-0.03(-0.11%)
Apr 27, 2004	25.88	25.97	25.71	25.77	181,998	-0.05(-0.21%)
Apr 26, 2004	25.70	25.86	25.66	25.83	227,817	+0.17(+0.66%)
Apr 23, 2004	25.72	25.88	25.59	25.66	135,631	+0.08(+0.30%)
Apr 22, 2004	25.45	25.58	25.27	25.58	313,979	+0.10(+0.39%)
Apr 21, 2004	25.46	25.64	25.25	25.48	214,674	+0.02(+0.06%)
Apr 20, 2004	25.34	25.69	25.34	25.47	338,988	+0.08(+0.30%)
Apr 19, 2004	25.45	25.51	25.14	25.39	144,759	-0.08(-0.30%)
Apr 16, 2004	25.33	25.47	25.25	25.47	127,599	+0.08(+0.32%)
Apr 15, 2004	25.06	25.39	25.06	25.39	271,811	+0.45(+1.80%)
Apr 14, 2004	25.10	25.14	24.87	24.94	290,796	-0.15(-0.61%)
Apr 13, 2004	25.75	25.80	24.93	25.09	243,334	-0.65(-2.51%)
Apr 12, 2004	26.20	26.27	25.64	25.74	195,872	-0.41(-1.57%)
Apr 08, 2004	26.25	26.27	26.13	26.15	84,518	-0.09(-0.35%)
Apr 07, 2004	26.28	26.37	26.21	26.24	122,488	-0.05(-0.19%)
Apr 06, 2004	26.43	26.43	26.22	26.29	127,599	-0.14(-0.52%)
Apr 05, 2004	26.47	26.47	26.30	26.43	166,117	-0.04(-0.17%)
Apr 02, 2004	26.67	26.68	26.40	26.47	159,910	-0.10(-0.37%)
Apr 01, 2004	26.24	26.57	26.24	26.57	243,881	+0.38(+1.46%)
Mar 31, 2004	26.31	26.34	26.16	26.19	187,840	-0.21(-0.79%)
Mar 30, 2004	26.08	26.39	26.05	26.39	163,561	+0.30(+1.13%)
Mar 29, 2004	25.91	26.10	25.87	26.10	204,634	+0.19(+0.74%)
Mar 26, 2004	25.91	25.97	25.85	25.91	151,330	+0.04(+0.17%)
Mar 25, 2004	25.64	25.89	25.63	25.86	196,602	+0.27(+1.05%)
Mar 24, 2004	25.72	25.86	25.47	25.59	164,474	-0.04(-0.17%)
Mar 23, 2004	25.69	25.79	25.61	25.64	146,949	-0.05(-0.21%)
Mar 22, 2004	26.19	26.19	25.66	25.69	187,292	-0.41(-1.55%)
Mar 19, 2004	26.23	26.25	26.00	26.10	184,919	+0.00(+0.00%)
Mar 18, 2004	26.29	26.33	25.97	26.10	179,625	-0.14(-0.54%)
Mar 17, 2004	25.56	26.32	25.56	26.24	304,487	+0.14(+0.52%)
Mar 16, 2004	26.19	26.28	26.08	26.10	194,229	-0.08(-0.31%)
Mar 15, 2004	26.16	26.27	26.02	26.19	221,611	+0.05(+0.21%)
Mar 12, 2004	25.94	26.17	25.68	26.13	304,121	+0.19(+0.74%)
Mar 11, 2004	26.04	26.04	25.81	25.94	169,402	-0.09(-0.36%)
Mar 10, 2004	26.49	26.49	25.97	26.03	154,616	-0.37(-1.41%)
Mar 09, 2004	26.62	26.62	26.37	26.40	149,322	-0.16(-0.62%)
Mar 08, 2004	26.73	26.79	26.55	26.57	129,060	-0.20(-0.74%)
Mar 05, 2004	26.55	26.80	26.54	26.77	128,877	+0.21(+0.80%)
Mar 04, 2004	26.49	26.63	26.45	26.55	105,329	+0.05(+0.21%)
Mar 03, 2004	26.39	26.57	26.23	26.50	161,188	+0.11(+0.42%)
Mar 02, 2004	26.39	26.55	26.34	26.39	167,212	+0.02(+0.08%)
Mar 01, 2004	26.08	26.43	26.05	26.37	190,213	+0.32(+1.22%)
Feb 27, 2004	25.86	26.05	25.77	26.05	609,339	+0.16(+0.63%)
Feb 26, 2004	25.99	25.99	25.74	25.88	257,755	-0.03(-0.13%)
Feb 25, 2004	25.86	25.99	25.86	25.92	324,202	-0.30(-1.15%)
Feb 24, 2004	26.29	26.42	26.15	26.22	192,403	-0.13(-0.50%)
Feb 23, 2004	26.39	26.46	26.31	26.35	193,864	+0.02(+0.06%)
Feb 20, 2004	26.57	26.57	26.32	26.33	231,833	-0.21(-0.78%)
Feb 19, 2004	26.33	26.68	26.33	26.54	256,659	+0.19(+0.71%)
Feb 18, 2004	26.29	26.43	26.28	26.36	463,484	+0.01(+0.04%)
Feb 17, 2004	26.29	26.34	26.23	26.34	275,644	+0.05(+0.19%)
Feb 13, 2004	26.19	26.29	26.19	26.29	211,205	+0.09(+0.33%)
Feb 12, 2004	26.22	26.27	26.13	26.21	174,331	+0.04(+0.17%)
Feb 11, 2004	26.13	26.24	26.05	26.16	238,952	+0.00(+0.00%)
Feb 10, 2004	26.05	26.21	26.02	26.16	172,871	+0.09(+0.36%)
Feb 09, 2004	26.16	26.16	25.94	26.07	162,831	-0.09(-0.34%)
Feb 06, 2004	26.05	26.16	25.93	26.16	273,089	+0.22(+0.85%)
Feb 05, 2004	26.08	26.28	25.87	25.94	293,351	-0.18(-0.67%)
Feb 04, 2004	26.19	26.20	25.97	26.11	433,182	-0.12(-0.46%)
Feb 03, 2004	26.29	26.38	26.11	26.23	404,339	-0.07(-0.25%)

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.