US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	39.25	39.26	38.43	38.82	14,802,909	+0.35(+0.92%)
Nov 29, 2007	38.33	38.46	37.41	38.46	12,586,292	+0.30(+0.80%)
Nov 28, 2007	36.69	38.25	36.69	38.16	14,820,036	+1.71(+4.68%)
Nov 27, 2007	35.89	36.70	35.79	36.45	15,851,551	+0.27(+0.74%)
Nov 26, 2007	37.41	37.77	35.89	36.18	14,677,037	-1.41(-3.76%)
Nov 23, 2007	37.52	37.93	37.27	37.60	4,053,741	+0.70(+1.91%)
Nov 21, 2007	36.55	37.31	36.23	36.89	15,425,362	-0.28(-0.75%)
Nov 20, 2007	38.18	38.58	36.50	37.17	17,272,828	-0.89(-2.33%)
Nov 19, 2007	38.55	38.60	37.90	38.06	10,870,570	-0.74(-1.91%)
Nov 16, 2007	39.75	39.75	38.49	38.80	16,309,877	-0.75(-1.91%)
Nov 15, 2007	39.55	39.84	38.92	39.55	13,087,647	-0.22(-0.56%)
Nov 14, 2007	41.19	41.19	39.50	39.77	11,144,455	-0.59(-1.47%)
Nov 13, 2007	39.10	40.38	39.10	40.37	9,954,318	+1.40(+3.58%)
Nov 12, 2007	39.40	39.71	38.70	38.97	10,785,052	+0.01(+0.01%)
Nov 09, 2007	38.88	39.35	38.45	38.97	14,236,052	-0.13(-0.34%)
Nov 08, 2007	39.28	39.28	38.35	39.10	16,819,702	+0.24(+0.63%)
Nov 07, 2007	40.19	40.19	38.59	38.85	12,679,719	-1.36(-3.38%)
Nov 06, 2007	39.64	40.27	39.37	40.21	11,175,662	+0.42(+1.04%)
Nov 05, 2007	39.49	40.18	39.43	39.80	12,127,596	-0.58(-1.43%)
Nov 02, 2007	41.42	41.42	39.69	40.37	16,516,537	-0.81(-1.98%)
Nov 01, 2007	41.84	42.00	41.03	41.19	16,121,477	-1.52(-3.57%)
Oct 31, 2007	42.23	42.91	41.61	42.71	10,234,556	+0.75(+1.80%)
Oct 30, 2007	41.52	42.20	41.50	41.96	6,431,706	+0.19(+0.45%)
Oct 29, 2007	42.13	42.25	41.52	41.77	5,311,650	-0.30(-0.72%)
Oct 26, 2007	42.04	42.44	41.38	42.08	7,026,434	+0.61(+1.47%)
Oct 25, 2007	41.74	42.02	40.98	41.47	12,927,632	-0.11(-0.27%)
Oct 24, 2007	41.59	41.81	40.75	41.58	9,588,030	-0.17(-0.40%)
Oct 23, 2007	41.73	41.97	41.32	41.74	11,348,659	+0.36(+0.87%)
Oct 22, 2007	40.58	41.47	40.15	41.38	14,419,296	+0.50(+1.23%)
Oct 19, 2007	42.13	42.27	40.71	40.88	10,999,780	-1.36(-3.23%)
Oct 18, 2007	41.88	42.68	41.48	42.24	8,585,049	+0.11(+0.26%)
Oct 17, 2007	42.62	42.77	41.32	42.13	10,906,697	-0.12(-0.28%)
Oct 16, 2007	42.85	42.85	42.22	42.25	7,931,848	-0.72(-1.66%)
Oct 15, 2007	43.82	44.12	42.76	42.96	9,041,441	-0.90(-2.06%)
Oct 12, 2007	44.20	44.43	43.78	43.87	5,331,609	-0.32(-0.73%)
Oct 11, 2007	44.79	44.85	43.96	44.19	10,174,124	-0.11(-0.24%)
Oct 10, 2007	44.29	44.29	44.29	44.29	0	+0.00(+0.00%)
Oct 09, 2007	44.29	44.29	44.29	44.29	0	+0.00(+0.00%)
Oct 08, 2007	44.56	44.62	44.20	44.29	5,505,392	-0.50(-1.11%)
Oct 05, 2007	44.26	44.92	43.97	44.79	10,469,246	+0.87(+1.98%)
Oct 04, 2007	43.97	44.14	43.46	43.92	5,305,517	+0.02(+0.04%)
Oct 03, 2007	43.74	43.95	43.52	43.90	7,289,111	-0.01(-0.03%)
Oct 02, 2007	43.39	43.94	43.24	43.92	5,572,317	+0.40(+0.92%)
Oct 01, 2007	42.42	43.52	42.42	43.52	7,952,413	+1.13(+2.65%)
Sep 28, 2007	42.56	42.57	42.17	42.39	9,721,159	-0.14(-0.33%)
Sep 27, 2007	42.45	42.63	42.26	42.53	5,702,560	+0.40(+0.95%)
Sep 26, 2007	42.19	42.30	41.83	42.13	7,583,597	+0.24(+0.57%)
Sep 25, 2007	42.09	42.55	41.80	41.89	7,721,691	-1.09(-2.53%)
Sep 24, 2007	42.63	43.08	42.55	42.98	7,608,405	+0.37(+0.86%)
Sep 21, 2007	42.72	42.76	42.39	42.61	6,696,341	+0.01(+0.03%)
Sep 20, 2007	43.05	43.05	42.25	42.60	12,752,940	-0.53(-1.22%)
Sep 19, 2007	42.53	43.47	42.53	43.13	14,979,053	+0.86(+2.03%)
Sep 18, 2007	41.08	42.41	41.02	42.27	14,024,056	+1.27(+3.11%)
Sep 17, 2007	40.94	41.17	40.66	40.99	5,785,360	-0.08(-0.19%)
Sep 14, 2007	40.65	41.13	40.38	41.07	8,078,688	+0.19(+0.47%)
Sep 13, 2007	40.41	41.20	40.28	40.88	11,220,039	+0.74(+1.84%)
Sep 12, 2007	39.99	40.41	39.83	40.14	5,875,015	+0.07(+0.18%)
Sep 11, 2007	39.66	40.17	39.66	40.07	7,759,754	+0.71(+1.80%)
Sep 10, 2007	40.38	40.38	39.18	39.36	11,180,894	-0.76(-1.89%)
Sep 07, 2007	39.92	40.36	39.77	40.12	15,174,057	-0.77(-1.87%)
Sep 06, 2007	40.73	40.93	40.20	40.88	9,719,197	+0.25(+0.61%)
Sep 05, 2007	41.14	41.43	40.47	40.63	10,337,740	-1.00(-2.40%)