Intl Devd Property Ishares ETF (NY: WPS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	27.23	27.66	27.02	27.38	542,527	+0.14(+0.52%)
Apr 27, 2006	26.70	27.38	26.70	27.24	391,013	+0.36(+1.34%)
Apr 26, 2006	27.12	27.22	26.75	26.88	307,042	-0.28(-1.05%)
Apr 25, 2006	27.20	27.25	26.83	27.17	297,367	+0.01(+0.02%)
Apr 24, 2006	27.13	27.23	26.94	27.16	300,471	-0.03(-0.10%)
Apr 21, 2006	27.41	27.49	26.98	27.19	198,245	-0.18(-0.64%)
Apr 20, 2006	27.14	27.40	27.13	27.36	189,117	+0.19(+0.69%)
Apr 19, 2006	27.24	27.40	27.04	27.18	250,818	-0.10(-0.38%)
Apr 18, 2006	26.94	27.28	26.90	27.28	271,811	+0.36(+1.32%)
Apr 17, 2006	26.97	27.01	26.75	26.92	408,538	-0.05(-0.20%)
Apr 13, 2006	27.09	27.14	26.85	26.98	344,282	-0.11(-0.40%)
Apr 12, 2006	27.26	27.34	27.04	27.09	448,698	-0.16(-0.60%)
Apr 11, 2006	27.74	27.83	27.11	27.25	449,428	-0.44(-1.58%)
Apr 10, 2006	27.65	27.85	27.57	27.69	461,841	+0.11(+0.40%)
Apr 07, 2006	27.90	28.03	27.53	27.58	588,711	-0.39(-1.39%)
Apr 06, 2006	28.24	28.24	27.82	27.97	522,994	-0.29(-1.03%)
Apr 05, 2006	27.88	28.27	27.71	28.26	607,513	+0.31(+1.10%)
Apr 04, 2006	27.61	28.23	27.60	27.95	1,047,997	+0.62(+2.29%)
Apr 03, 2006	27.94	27.94	27.20	27.33	421,316	+0.37(+1.36%)
Mar 31, 2006	27.11	27.17	26.85	26.96	318,360	-0.10(-0.36%)
Mar 30, 2006	27.09	27.14	26.88	27.06	393,569	+0.02(+0.08%)
Mar 29, 2006	27.03	27.17	26.89	27.04	433,547	+0.02(+0.06%)
Mar 28, 2006	27.11	27.11	26.90	27.02	553,297	-0.08(-0.28%)
Mar 27, 2006	27.15	27.31	26.91	27.10	376,227	-0.16(-0.58%)
Mar 24, 2006	27.38	27.41	27.12	27.26	334,607	-0.13(-0.46%)
Mar 23, 2006	27.51	27.64	27.38	27.38	470,604	-0.21(-0.75%)
Mar 22, 2006	27.58	27.76	27.46	27.59	272,358	+0.02(+0.06%)
Mar 21, 2006	27.97	28.08	27.48	27.58	288,788	-0.42(-1.49%)
Mar 20, 2006	28.32	28.42	27.94	27.99	354,139	-0.33(-1.16%)
Mar 17, 2006	28.27	28.37	28.16	28.32	336,615	+0.05(+0.19%)
Mar 16, 2006	28.21	28.34	28.19	28.27	261,588	+0.11(+0.39%)
Mar 15, 2006	28.05	28.16	27.83	28.16	303,756	+0.14(+0.49%)
Mar 14, 2006	27.93	28.04	27.84	28.02	211,205	+0.09(+0.31%)
Mar 13, 2006	28.03	28.14	27.82	27.93	175,792	+0.00(+0.00%)
Mar 10, 2006	27.84	28.08	27.71	27.93	124,313	+0.15(+0.55%)
Mar 09, 2006	28.02	28.02	27.77	27.78	174,514	-0.24(-0.86%)
Mar 08, 2006	28.12	28.15	27.67	28.02	431,539	-0.10(-0.35%)
Mar 07, 2006	27.91	28.12	27.73	28.12	220,333	+0.18(+0.63%)
Mar 06, 2006	28.50	28.50	27.93	27.94	241,143	-0.54(-1.90%)
Mar 03, 2006	28.49	28.76	28.43	28.49	166,117	-0.12(-0.40%)
Mar 02, 2006	28.70	28.70	28.45	28.60	162,648	-0.10(-0.34%)
Mar 01, 2006	28.87	28.87	28.55	28.70	244,794	-0.09(-0.30%)
Feb 28, 2006	28.98	29.07	28.61	28.79	244,064	-0.19(-0.66%)
Feb 27, 2006	29.11	29.26	28.98	28.98	346,472	-0.13(-0.45%)
Feb 24, 2006	29.12	29.20	28.90	29.11	1,455,258	-0.32(-1.10%)
Feb 23, 2006	29.25	29.43	29.15	29.43	429,896	+0.22(+0.75%)
Feb 22, 2006	28.94	29.21	28.82	29.21	482,104	+0.33(+1.14%)
Feb 21, 2006	29.17	29.28	28.85	28.89	410,728	-0.12(-0.42%)
Feb 17, 2006	28.96	29.07	28.85	29.01	274,366	+0.03(+0.09%)
Feb 16, 2006	28.57	29.04	28.55	28.98	270,533	+0.41(+1.44%)
Feb 15, 2006	28.81	28.93	28.57	28.57	733,835	-0.30(-1.04%)
Feb 14, 2006	29.02	29.02	28.70	28.87	474,255	+0.16(+0.57%)
Feb 13, 2006	28.75	28.87	28.62	28.71	181,085	-0.05(-0.19%)
Feb 10, 2006	28.71	28.90	28.57	28.76	347,385	-0.01(-0.02%)
Feb 09, 2006	28.72	29.08	28.68	28.77	367,465	+0.18(+0.61%)
Feb 08, 2006	28.78	28.78	28.49	28.59	537,233	-0.20(-0.70%)
Feb 07, 2006	28.86	28.94	28.68	28.79	413,467	-0.13(-0.44%)
Feb 06, 2006	28.87	28.97	28.60	28.92	404,339	-0.06(-0.21%)
Feb 03, 2006	29.09	29.24	28.81	28.98	495,795	-0.31(-1.05%)
Feb 02, 2006	29.80	29.88	29.08	29.29	646,396	-0.65(-2.18%)

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.