US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	35.81	35.82	35.48	35.56	4,379,470	-0.27(-0.76%)
Dec 29, 2005	36.14	36.20	35.76	35.83	3,484,563	-0.20(-0.55%)
Dec 28, 2005	36.14	36.23	35.88	36.03	3,486,006	-0.08(-0.21%)
Dec 27, 2005	36.26	36.39	36.09	36.11	1,170,179	-0.09(-0.25%)
Dec 23, 2005	36.12	36.30	36.09	36.20	3,148,679	+0.09(+0.26%)
Dec 22, 2005	35.57	36.11	35.56	36.11	4,232,453	-0.19(-0.53%)
Dec 21, 2005	36.17	36.38	36.09	36.30	1,841,765	+0.24(+0.66%)
Dec 20, 2005	36.06	36.21	35.88	36.06	2,668,666	-0.10(-0.28%)
Dec 19, 2005	36.61	36.64	36.09	36.16	4,022,481	-0.45(-1.23%)
Dec 16, 2005	36.58	36.65	36.52	36.61	2,505,054	+0.16(+0.44%)
Dec 15, 2005	36.73	36.94	36.41	36.45	3,459,128	-0.33(-0.90%)
Dec 14, 2005	36.48	36.84	36.39	36.78	2,360,562	+0.17(+0.45%)
Dec 13, 2005	36.31	36.64	36.30	36.62	1,975,974	+0.25(+0.69%)
Dec 12, 2005	36.56	36.56	36.21	36.37	1,705,933	-0.03(-0.08%)
Dec 09, 2005	36.26	36.49	36.19	36.39	962,913	+0.08(+0.23%)
Dec 08, 2005	36.28	36.53	36.07	36.31	2,341,982	+0.31(+0.86%)
Dec 07, 2005	36.56	36.56	35.88	36.00	2,027,205	-0.28(-0.78%)
Dec 06, 2005	36.45	36.48	36.21	36.28	3,298,402	-0.03(-0.08%)
Dec 05, 2005	36.59	36.59	36.21	36.31	4,489,146	-0.33(-0.91%)
Dec 02, 2005	36.55	36.69	36.40	36.64	1,545,748	-0.03(-0.08%)
Dec 01, 2005	36.42	36.70	36.35	36.67	6,266,693	+0.50(+1.38%)
Nov 30, 2005	36.57	36.62	36.17	36.17	3,689,123	-0.33(-0.91%)
Nov 29, 2005	36.59	36.62	36.43	36.50	3,005,812	+0.07(+0.20%)
Nov 28, 2005	36.73	36.81	36.40	36.43	4,139,553	-0.40(-1.08%)
Nov 25, 2005	36.64	36.91	36.62	36.83	647,955	+0.13(+0.35%)
Nov 23, 2005	36.59	36.78	36.43	36.70	3,277,116	+0.18(+0.50%)
Nov 22, 2005	35.89	36.54	35.89	36.52	5,117,800	+0.47(+1.31%)
Nov 21, 2005	35.81	36.09	35.66	36.05	3,069,669	+0.13(+0.37%)
Nov 18, 2005	35.56	36.13	35.53	35.92	3,373,263	+0.28(+0.79%)
Nov 17, 2005	35.12	35.68	35.11	35.63	4,127,106	+0.54(+1.55%)
Nov 16, 2005	35.23	35.29	34.99	35.09	2,980,016	-0.13(-0.38%)
Nov 15, 2005	35.28	35.61	35.17	35.22	3,605,243	-0.01(-0.02%)
Nov 14, 2005	35.48	35.92	35.23	35.23	3,823,152	-0.26(-0.73%)
Nov 11, 2005	35.17	35.52	35.12	35.49	3,400,141	+0.32(+0.91%)
Nov 10, 2005	34.20	35.17	34.20	35.17	4,925,505	+0.88(+2.57%)
Nov 09, 2005	34.05	34.68	33.98	34.29	9,487,348	+0.29(+0.86%)
Nov 08, 2005	33.67	34.11	33.67	33.99	6,803,169	-0.20(-0.58%)
Nov 07, 2005	34.01	34.34	33.91	34.19	2,964,503	+0.19(+0.57%)
Nov 04, 2005	34.07	34.13	33.59	34.00	6,068,447	-0.03(-0.10%)
Nov 03, 2005	34.37	34.65	33.84	34.03	4,905,663	-0.24(-0.71%)
Nov 02, 2005	33.95	34.28	33.77	34.28	3,882,860	+0.32(+0.95%)
Nov 01, 2005	34.04	34.29	33.62	33.95	8,206,771	-0.58(-1.69%)
Oct 31, 2005	34.65	34.89	34.49	34.54	5,204,386	+0.14(+0.40%)
Oct 28, 2005	33.68	34.44	33.27	34.40	3,932,828	+0.95(+2.83%)
Oct 27, 2005	33.76	33.85	33.44	33.45	3,582,514	-0.34(-1.02%)
Oct 26, 2005	33.88	34.20	33.78	33.79	8,038,288	-0.35(-1.04%)
Oct 25, 2005	34.18	34.51	34.01	34.15	8,870,600	+0.07(+0.20%)
Oct 24, 2005	33.87	34.38	33.59	34.08	6,325,320	+0.49(+1.45%)
Oct 21, 2005	34.40	34.40	33.41	33.59	2,774,734	+0.28(+0.83%)
Oct 20, 2005	33.30	33.88	32.70	33.32	3,288,300	-0.50(-1.48%)
Oct 19, 2005	33.12	33.82	32.96	33.82	6,742,197	+0.41(+1.23%)
Oct 18, 2005	33.70	33.79	33.31	33.41	3,320,950	-0.47(-1.37%)
Oct 17, 2005	33.63	33.87	33.46	33.87	2,690,132	+0.28(+0.83%)
Oct 14, 2005	33.26	33.92	33.05	33.59	8,133,172	+0.61(+1.85%)
Oct 13, 2005	32.73	33.11	32.43	32.98	5,810,491	+0.17(+0.51%)
Oct 12, 2005	33.16	33.29	32.57	32.82	9,505,207	-0.64(-1.92%)
Oct 11, 2005	33.51	33.82	33.26	33.46	4,453,970	-0.24(-0.71%)
Oct 10, 2005	33.95	34.04	33.54	33.70	4,760,089	-0.34(-1.01%)
Oct 07, 2005	34.29	34.37	33.78	34.04	5,847,471	-0.13(-0.39%)
Oct 06, 2005	34.37	34.54	33.98	34.18	8,706,086	-0.25(-0.72%)
Oct 05, 2005	34.87	35.15	34.43	34.43	4,872,652	-0.65(-1.86%)
Oct 04, 2005	35.53	35.65	35.08	35.08	1,563,426	-0.61(-1.71%)