US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	38.34	38.61	38.16	38.22	4,703,082	+0.15(+0.40%)
Oct 28, 2005	37.27	38.11	36.81	38.06	3,554,005	+1.05(+2.83%)
Oct 27, 2005	37.36	37.46	37.00	37.02	3,237,434	-0.38(-1.02%)
Oct 26, 2005	37.49	37.85	37.38	37.40	7,264,013	-0.39(-1.04%)
Oct 25, 2005	37.83	38.19	37.64	37.79	8,016,154	+0.07(+0.20%)
Oct 24, 2005	37.48	38.05	37.17	37.71	5,716,044	+0.54(+1.45%)
Oct 21, 2005	38.06	38.06	36.97	37.17	2,507,463	+0.31(+0.83%)
Oct 20, 2005	36.85	37.49	36.19	36.87	2,971,560	-0.55(-1.48%)
Oct 19, 2005	36.65	37.43	36.47	37.42	6,092,766	+0.45(+1.23%)
Oct 18, 2005	37.30	37.39	36.86	36.97	3,001,065	-0.52(-1.37%)
Oct 17, 2005	37.21	37.48	37.03	37.48	2,431,010	+0.31(+0.83%)
Oct 14, 2005	36.81	37.53	36.57	37.17	7,349,758	+0.67(+1.85%)
Oct 13, 2005	36.22	36.64	35.89	36.50	5,250,805	+0.18(+0.51%)
Oct 12, 2005	36.69	36.84	36.05	36.32	8,589,634	-0.71(-1.92%)
Oct 11, 2005	37.08	37.42	36.80	37.03	4,024,949	-0.26(-0.71%)
Oct 10, 2005	37.57	37.67	37.11	37.29	4,301,582	-0.38(-1.01%)
Oct 07, 2005	37.94	38.03	37.38	37.67	5,284,223	-0.15(-0.39%)
Oct 06, 2005	38.03	38.22	37.60	37.82	7,867,487	-0.28(-0.72%)
Oct 05, 2005	38.59	38.89	38.10	38.10	4,403,302	-0.72(-1.86%)
Oct 04, 2005	39.32	39.44	38.82	38.82	1,412,832	-0.67(-1.71%)
Oct 03, 2005	39.23	39.58	39.05	39.49	4,349,507	+0.07(+0.17%)
Sep 30, 2005	38.95	39.43	38.95	39.43	4,102,706	+0.50(+1.28%)
Sep 29, 2005	38.25	38.94	38.06	38.93	3,889,974	+0.61(+1.60%)
Sep 28, 2005	38.54	38.76	38.17	38.32	3,949,148	-0.21(-0.54%)
Sep 27, 2005	38.65	38.73	38.23	38.52	4,817,680	-0.18(-0.48%)
Sep 26, 2005	38.76	38.76	38.58	38.71	1,331,162	+0.25(+0.64%)
Sep 23, 2005	38.46	38.70	38.21	38.46	3,215,427	-0.47(-1.21%)
Sep 22, 2005	38.94	39.03	38.22	38.94	7,982,248	+0.28(+0.71%)
Sep 21, 2005	39.51	39.51	38.66	38.66	6,478,618	-0.92(-2.32%)
Sep 20, 2005	39.84	40.05	39.53	39.58	3,692,566	-0.28(-0.69%)
Sep 19, 2005	39.87	40.24	39.82	39.86	1,426,851	-0.29(-0.73%)
Sep 16, 2005	40.30	40.30	40.00	40.15	4,768,124	-0.25(-0.61%)
Sep 15, 2005	40.22	40.43	40.16	40.40	2,603,314	+0.17(+0.43%)
Sep 14, 2005	40.36	40.49	40.09	40.22	2,390,093	-0.02(-0.06%)
Sep 13, 2005	40.35	40.51	40.18	40.25	2,394,332	-0.26(-0.65%)
Sep 12, 2005	40.52	40.63	40.46	40.51	1,898,936	-0.04(-0.09%)
Sep 09, 2005	40.52	40.68	40.44	40.55	957,211	+0.12(+0.30%)
Sep 08, 2005	40.18	40.64	40.18	40.43	1,585,136	-0.22(-0.54%)
Sep 07, 2005	40.86	40.92	40.45	40.65	1,583,995	-0.25(-0.60%)
Sep 06, 2005	40.00	40.89	40.00	40.89	1,796,727	+0.90(+2.24%)
Sep 02, 2005	40.14	40.30	39.87	40.00	1,139,948	-0.12(-0.31%)
Sep 01, 2005	39.86	40.63	39.75	40.12	5,124,307	+0.31(+0.79%)
Aug 31, 2005	39.49	39.90	39.06	39.81	4,987,866	+0.71(+1.82%)
Aug 30, 2005	38.65	39.17	38.65	39.10	2,686,777	+0.20(+0.52%)
Aug 29, 2005	38.65	39.05	38.52	38.89	1,141,089	-0.23(-0.58%)
Aug 26, 2005	39.56	39.62	38.95	39.12	3,642,684	-0.40(-1.02%)
Aug 25, 2005	39.37	39.65	39.25	39.52	1,691,583	+0.22(+0.56%)
Aug 24, 2005	38.62	39.72	38.62	39.30	4,327,175	+0.10(+0.27%)
Aug 23, 2005	39.35	39.44	39.09	39.20	4,194,319	+0.05(+0.13%)
Aug 22, 2005	38.92	39.21	38.92	39.15	1,047,846	+0.18(+0.47%)
Aug 19, 2005	39.11	39.17	38.95	38.97	956,233	-0.17(-0.44%)
Aug 18, 2005	39.29	39.31	39.02	39.14	2,590,599	-0.28(-0.70%)
Aug 17, 2005	39.57	39.72	39.26	39.41	6,635,110	-0.37(-0.94%)
Aug 16, 2005	39.41	39.94	39.41	39.79	4,449,760	+0.10(+0.25%)
Aug 15, 2005	39.23	39.84	39.11	39.69	1,774,231	+0.40(+1.03%)
Aug 12, 2005	39.23	39.44	38.93	39.29	3,327,743	-0.07(-0.17%)
Aug 11, 2005	38.79	39.35	38.79	39.35	2,998,457	+0.55(+1.41%)
Aug 10, 2005	38.90	39.32	38.70	38.81	4,109,715	-0.09(-0.22%)
Aug 09, 2005	38.34	39.08	38.28	38.89	7,761,202	+0.58(+1.52%)
Aug 08, 2005	39.44	39.44	38.11	38.31	16,853,730	-1.32(-3.33%)
Aug 05, 2005	40.61	40.81	39.38	39.63	12,148,203	-1.59(-3.87%)
Aug 04, 2005	41.75	41.75	40.96	41.22	5,070,676	-0.58(-1.39%)
Aug 03, 2005	41.86	42.00	41.51	41.81	3,026,332	-0.13(-0.32%)
Aug 02, 2005	41.62	41.94	41.50	41.94	3,206,788	+0.43(+1.03%)