US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.84	19.13	17.65	18.05	0	-0.59(-3.18%)
Jan 29, 2009	19.79	19.89	18.55	18.64	74,817,816	-1.58(-7.83%)
Jan 28, 2009	19.26	20.38	19.01	20.22	87,089,576	+1.49(+7.96%)
Jan 27, 2009	18.50	18.96	18.31	18.73	46,580,484	+0.33(+1.82%)
Jan 26, 2009	18.54	19.04	18.02	18.40	62,370,520	-0.16(-0.84%)
Jan 23, 2009	17.37	18.58	17.26	18.55	78,208,776	+0.57(+3.17%)
Jan 22, 2009	18.17	18.90	17.69	17.98	80,681,120	-0.96(-5.08%)
Jan 21, 2009	17.55	19.03	17.02	18.94	101,710,440	+1.72(+9.96%)
Jan 20, 2009	18.93	19.01	17.10	17.23	75,705,136	-2.09(-10.82%)
Jan 16, 2009	19.09	19.42	18.19	19.32	79,024,840	+0.69(+3.68%)
Jan 15, 2009	18.05	19.10	17.18	18.63	79,594,472	+0.52(+2.89%)
Jan 14, 2009	18.51	18.53	17.92	18.11	68,047,392	-0.99(-5.19%)
Jan 13, 2009	18.30	19.17	18.17	19.10	49,519,764	+0.56(+3.01%)
Jan 12, 2009	19.49	19.55	18.22	18.54	50,970,828	-1.15(-5.82%)
Jan 09, 2009	20.67	20.71	19.57	19.69	38,867,464	-0.95(-4.60%)
Jan 08, 2009	20.40	20.79	20.18	20.64	39,188,328	-0.09(-0.44%)
Jan 07, 2009	20.96	21.39	20.61	20.73	45,906,612	-0.73(-3.38%)
Jan 06, 2009	20.74	21.69	20.14	21.45	54,295,952	+1.01(+4.96%)
Jan 05, 2009	20.71	21.05	20.29	20.44	41,149,648	-0.41(-1.96%)
Jan 02, 2009	21.54	21.60	20.75	20.85	0	-0.59(-2.74%)
Jan 01, 2009	20.42	21.64	20.35	21.44	0	+0.00(+0.00%)
Dec 31, 2008	20.42	21.64	20.35	21.44	54,940,060	+0.97(+4.76%)
Dec 30, 2008	19.80	20.59	19.68	20.46	35,596,128	+0.89(+4.53%)
Dec 29, 2008	20.69	20.69	19.24	19.58	41,564,848	-1.17(-5.63%)
Dec 26, 2008	20.64	20.79	20.16	20.75	12,098,109	+0.27(+1.32%)
Dec 24, 2008	20.42	20.52	20.07	20.48	10,914,590	+0.16(+0.76%)
Dec 23, 2008	20.48	20.85	20.09	20.32	41,616,284	-0.16(-0.76%)
Dec 22, 2008	20.91	21.01	19.47	20.48	65,759,156	-0.44(-2.09%)
Dec 19, 2008	20.04	21.03	19.91	20.91	63,351,748	+0.99(+4.96%)
Dec 18, 2008	21.81	21.98	19.67	19.93	77,514,760	-1.71(-7.89%)
Dec 17, 2008	20.55	22.53	20.18	21.63	89,238,776	+0.53(+2.53%)
Dec 16, 2008	18.96	21.18	18.77	21.10	92,807,032	+2.29(+12.18%)
Dec 15, 2008	19.27	19.43	18.05	18.81	66,540,564	-0.55(-2.84%)
Dec 12, 2008	17.21	19.48	17.05	19.36	100,320,400	+1.67(+9.46%)
Dec 11, 2008	20.17	20.26	17.41	17.69	93,406,896	-2.98(-14.43%)
Dec 10, 2008	19.46	20.75	19.35	20.67	63,149,456	+1.29(+6.63%)
Dec 09, 2008	20.44	20.92	18.98	19.38	110,773,960	-1.50(-7.18%)
Dec 08, 2008	19.70	20.93	19.30	20.88	75,240,888	+1.80(+9.41%)
Dec 05, 2008	16.98	19.22	16.83	19.08	93,355,576	+1.68(+9.64%)
Dec 04, 2008	17.30	18.66	16.91	17.40	91,766,968	-0.29(-1.65%)
Dec 03, 2008	16.39	17.85	15.90	17.70	98,461,504	+0.77(+4.54%)
Dec 02, 2008	15.58	16.98	15.39	16.93	113,099,296	+2.05(+13.77%)
Dec 01, 2008	17.96	18.02	14.75	14.88	74,508,024	-3.86(-20.61%)
Nov 28, 2008	18.77	18.90	18.30	18.74	20,611,320	-0.16(-0.86%)
Nov 26, 2008	17.52	19.07	17.47	18.90	55,023,640	+0.83(+4.57%)
Nov 25, 2008	18.03	18.44	16.74	18.08	93,952,000	+0.48(+2.71%)
Nov 24, 2008	15.66	18.09	15.04	17.60	166,139,968	+2.22(+14.46%)
Nov 21, 2008	14.66	15.45	13.20	15.38	84,575,864	+1.17(+8.26%)
Nov 20, 2008	15.12	16.04	13.82	14.20	104,253,408	-1.36(-8.73%)
Nov 19, 2008	17.39	17.46	15.18	15.56	66,547,332	-2.13(-12.06%)
Nov 18, 2008	17.83	18.13	16.62	17.70	51,633,912	-0.74(-4.02%)
Nov 17, 2008	18.15	18.61	17.68	18.44	32,036,188	-0.15(-0.79%)
Nov 14, 2008	19.94	20.18	18.33	18.58	40,969,728	-2.03(-9.86%)
Nov 13, 2008	18.70	20.78	17.78	20.62	71,551,288	+2.05(+11.07%)
Nov 12, 2008	19.44	19.51	18.40	18.56	48,656,568	-1.48(-7.37%)
Nov 11, 2008	19.95	20.50	19.22	20.04	51,478,120	-0.26(-1.27%)
Nov 10, 2008	22.47	22.53	20.09	20.30	47,193,336	-1.90(-8.57%)
Nov 07, 2008	21.03	22.35	20.55	22.20	45,949,740	+1.24(+5.92%)
Nov 06, 2008	21.64	21.87	20.83	20.96	41,476,288	-0.99(-4.53%)
Nov 05, 2008	23.93	23.93	21.81	21.95	38,168,040	-2.35(-9.66%)
Nov 04, 2008	23.37	24.42	23.18	24.30	35,669,440	+1.28(+5.56%)