Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2005	30.22	30.68	30.14	30.41	266,633	+0.20(+0.67%)
May 31, 2005	30.16	30.37	30.11	30.21	294,191	+0.07(+0.22%)
May 27, 2005	30.14	30.22	30.03	30.14	226,848	+0.01(+0.02%)
May 26, 2005	30.33	30.38	30.03	30.14	418,839	-0.59(-1.93%)
May 25, 2005	30.11	30.81	29.86	30.73	636,015	+0.53(+1.76%)
May 24, 2005	30.13	30.28	30.00	30.20	158,593	-0.09(-0.29%)
May 23, 2005	30.17	30.29	30.05	30.28	221,921	+0.11(+0.36%)
May 20, 2005	30.25	30.27	29.86	30.18	212,613	-0.08(-0.25%)
May 19, 2005	30.35	30.36	30.02	30.25	203,853	-0.10(-0.34%)
May 18, 2005	30.30	30.58	30.25	30.36	259,516	+0.13(+0.44%)
May 17, 2005	30.11	30.23	29.78	30.22	270,283	+0.07(+0.24%)
May 16, 2005	29.63	30.18	29.62	30.15	459,172	+0.50(+1.70%)
May 13, 2005	29.76	29.85	29.07	29.65	342,919	-0.05(-0.18%)
May 12, 2005	29.78	29.86	29.55	29.70	310,434	-0.08(-0.26%)
May 11, 2005	29.62	29.81	29.45	29.78	281,233	+0.17(+0.57%)
May 10, 2005	29.42	29.69	29.26	29.61	335,071	+0.15(+0.50%)
May 09, 2005	29.12	29.46	28.98	29.46	202,028	+0.34(+1.17%)
May 06, 2005	29.12	29.24	29.06	29.12	213,161	+0.05(+0.19%)
May 05, 2005	28.87	29.24	28.79	29.07	170,455	+0.15(+0.51%)
May 04, 2005	28.91	29.46	28.82	28.92	338,721	+0.00(+0.00%)
May 03, 2005	28.99	29.18	28.79	28.92	209,146	-0.14(-0.47%)
May 02, 2005	28.89	29.20	28.85	29.06	157,315	+0.16(+0.57%)
Apr 29, 2005	28.83	29.01	28.61	28.89	265,721	+0.06(+0.21%)
Apr 28, 2005	28.97	29.11	28.76	28.83	162,608	-0.16(-0.57%)
Apr 27, 2005	29.00	29.28	28.73	29.00	291,819	-0.01(-0.02%)
Apr 26, 2005	29.46	29.59	28.93	29.00	358,979	-0.36(-1.23%)
Apr 25, 2005	29.14	29.39	29.01	29.36	135,598	+0.27(+0.92%)
Apr 22, 2005	28.63	29.10	28.63	29.10	265,903	+0.38(+1.34%)
Apr 21, 2005	28.49	28.82	28.41	28.71	192,903	+0.29(+1.02%)
Apr 20, 2005	28.81	28.87	28.41	28.42	174,653	-0.44(-1.52%)
Apr 19, 2005	28.47	28.86	28.45	28.86	110,048	+0.33(+1.17%)
Apr 18, 2005	28.27	28.62	28.01	28.53	330,874	-0.02(-0.08%)
Apr 15, 2005	28.88	28.89	28.43	28.55	294,556	-0.33(-1.14%)
Apr 14, 2005	29.23	29.29	28.87	28.88	225,571	-0.36(-1.24%)
Apr 13, 2005	29.21	29.34	29.12	29.24	174,653	-0.05(-0.17%)
Apr 12, 2005	28.71	29.44	28.59	29.29	254,588	+0.58(+2.00%)
Apr 11, 2005	28.84	28.90	28.66	28.71	400,224	-0.15(-0.51%)
Apr 08, 2005	29.17	29.22	28.73	28.86	163,155	-0.19(-0.64%)
Apr 07, 2005	29.04	29.18	28.89	29.05	167,900	+0.09(+0.30%)
Apr 06, 2005	29.11	29.22	28.89	28.96	116,070	-0.06(-0.21%)
Apr 05, 2005	29.10	29.23	28.95	29.02	181,588	-0.05(-0.17%)
Apr 04, 2005	28.84	29.08	28.58	29.07	189,253	+0.20(+0.68%)

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.