US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.28	22.28	22.01	22.01	186,160	-0.22(-0.99%)
Apr 29, 2003	22.23	22.51	22.23	22.23	136,373	+0.05(+0.24%)
Apr 28, 2003	22.29	22.34	22.18	22.18	100,656	-0.08(-0.35%)
Apr 25, 2003	22.38	22.38	22.17	22.25	273,108	-0.18(-0.82%)
Apr 24, 2003	22.57	22.60	22.41	22.44	141,424	-0.19(-0.82%)
Apr 23, 2003	22.53	22.69	22.50	22.62	72,155	+0.01(+0.04%)
Apr 22, 2003	22.33	22.62	22.33	22.62	141,424	+0.30(+1.37%)
Apr 21, 2003	22.27	22.31	22.19	22.31	104,986	+0.07(+0.31%)
Apr 17, 2003	22.09	22.24	22.01	22.24	54,477	+0.21(+0.93%)
Apr 16, 2003	22.04	22.04	21.93	22.04	154,412	+0.06(+0.26%)
Apr 15, 2003	21.90	21.98	21.82	21.98	83,700	+0.09(+0.43%)
Apr 14, 2003	21.61	21.88	21.61	21.88	77,206	+0.29(+1.32%)
Apr 11, 2003	21.79	21.87	21.56	21.60	122,664	-0.12(-0.55%)
Apr 10, 2003	21.76	21.77	21.58	21.72	356,808	+0.07(+0.31%)
Apr 09, 2003	21.76	21.90	21.65	21.65	78,649	-0.11(-0.50%)
Apr 08, 2003	21.87	21.87	21.65	21.76	104,625	-0.06(-0.25%)
Apr 07, 2003	21.87	21.98	21.70	21.81	89,472	+0.18(+0.83%)
Apr 04, 2003	21.77	21.83	21.63	21.63	110,036	-0.04(-0.19%)
Apr 03, 2003	21.74	21.82	21.66	21.68	116,891	-0.16(-0.74%)
Apr 02, 2003	21.81	21.96	21.76	21.84	714,698	+0.23(+1.06%)
Apr 01, 2003	21.34	21.62	21.34	21.61	130,601	+0.36(+1.70%)
Mar 31, 2003	21.18	21.40	21.11	21.25	134,569	-0.11(-0.53%)
Mar 28, 2003	21.43	21.50	21.34	21.36	55,920	-0.08(-0.36%)
Mar 27, 2003	21.54	21.55	21.26	21.44	80,092	-0.12(-0.57%)
Mar 26, 2003	21.48	21.56	21.38	21.56	247,132	+0.13(+0.59%)
Mar 25, 2003	21.21	21.43	21.21	21.43	141,424	+0.23(+1.08%)
Mar 24, 2003	21.59	21.59	21.12	21.20	252,543	-0.53(-2.44%)
Mar 21, 2003	21.44	21.78	21.42	21.73	177,141	+0.35(+1.65%)
Mar 20, 2003	21.15	21.38	20.94	21.38	85,504	+0.18(+0.84%)
Mar 19, 2003	21.04	21.20	20.93	21.20	130,601	+0.27(+1.30%)
Mar 18, 2003	20.98	20.98	20.81	20.93	139,259	+0.07(+0.35%)
Mar 17, 2003	20.44	20.86	20.36	20.86	150,443	+0.41(+1.99%)
Mar 14, 2003	20.54	20.57	20.43	20.45	54,838	-0.10(-0.47%)
Mar 13, 2003	20.47	20.55	20.35	20.55	114,366	+0.31(+1.55%)
Mar 12, 2003	20.36	20.39	20.20	20.23	45,818	-0.09(-0.44%)
Mar 11, 2003	20.50	20.62	20.29	20.32	133,848	-0.02(-0.12%)
Mar 10, 2003	20.51	20.57	20.34	20.35	134,569	-0.30(-1.46%)
Mar 07, 2003	20.57	20.65	20.48	20.65	51,951	-0.13(-0.61%)
Mar 06, 2003	20.84	20.87	20.72	20.78	116,530	-0.12(-0.58%)
Mar 05, 2003	20.82	20.90	20.74	20.90	89,472	+0.01(+0.07%)
Mar 04, 2003	20.93	21.01	20.86	20.89	89,111	-0.13(-0.61%)
Mar 03, 2003	21.07	21.12	20.99	21.01	191,933	-0.02(-0.11%)
Feb 28, 2003	21.01	21.11	21.00	21.04	70,351	+0.04(+0.18%)
Feb 27, 2003	20.91	21.00	20.83	21.00	100,656	+0.17(+0.80%)
Feb 26, 2003	20.90	20.91	20.81	20.83	96,688	-0.10(-0.46%)
Feb 25, 2003	20.65	20.94	20.56	20.93	95,245	+0.18(+0.88%)
Feb 24, 2003	20.84	20.84	20.68	20.74	144,671	-0.21(-0.98%)
Feb 21, 2003	20.76	20.95	20.68	20.95	83,700	+0.26(+1.25%)
Feb 20, 2003	20.71	20.74	20.62	20.69	55,198	+0.01(+0.07%)
Feb 19, 2003	20.54	20.69	20.51	20.68	107,511	+0.14(+0.69%)
Feb 18, 2003	20.46	20.63	20.39	20.54	183,996	+0.24(+1.19%)
Feb 14, 2003	20.37	20.43	20.22	20.30	43,293	-0.04(-0.22%)
Feb 13, 2003	20.43	20.43	20.21	20.34	51,951	-0.01(-0.04%)
Feb 12, 2003	20.46	20.59	20.35	20.35	96,327	-0.16(-0.78%)
Feb 11, 2003	20.76	20.76	20.46	20.51	63,857	-0.17(-0.82%)
Feb 10, 2003	20.54	20.68	20.02	20.68	111,119	+0.14(+0.67%)
Feb 07, 2003	20.79	20.79	20.53	20.54	317,844	-0.16(-0.76%)
Feb 06, 2003	20.73	20.75	20.64	20.70	132,765	+0.00(+0.00%)
Feb 05, 2003	20.73	20.82	20.64	20.70	68,908	+0.10(+0.48%)
Feb 04, 2003	20.57	20.66	20.48	20.60	70,351	-0.05(-0.26%)
Feb 03, 2003	20.76	20.79	20.59	20.65	125,550	+0.01(+0.07%)
Jan 31, 2003	20.39	20.67	20.39	20.64	223,681	+0.22(+1.09%)
Jan 30, 2003	20.54	20.57	20.37	20.41	358,972	-0.05(-0.24%)
Jan 29, 2003	20.23	20.50	20.23	20.46	163,792	+0.13(+0.63%)
Jan 28, 2003	20.23	20.36	20.20	20.34	69,629	+0.07(+0.37%)
Jan 27, 2003	20.40	20.40	20.18	20.26	379,176	-0.18(-0.90%)
Jan 24, 2003	20.59	20.59	20.39	20.44	320,009	-0.19(-0.91%)
Jan 23, 2003	20.68	20.68	20.53	20.63	89,111	+0.05(+0.26%)
Jan 22, 2003	20.53	20.64	20.51	20.58	159,102	+0.02(+0.11%)
Jan 21, 2003	20.65	20.67	20.54	20.56	103,542	-0.04(-0.22%)
Jan 17, 2003	20.68	20.76	20.58	20.60	243,885	-0.28(-1.33%)
Jan 16, 2003	20.95	21.09	20.82	20.88	72,155	-0.19(-0.88%)
Jan 15, 2003	21.02	21.16	20.94	21.07	101,739	-0.00(-0.01%)
Jan 14, 2003	21.07	21.15	21.04	21.07	48,344	-0.06(-0.26%)
Jan 13, 2003	21.29	21.29	21.10	21.12	49,065	-0.14(-0.64%)
Jan 10, 2003	21.34	21.37	21.18	21.26	271,304	-0.12(-0.57%)
Jan 09, 2003	21.40	21.46	21.27	21.38	93,080	+0.09(+0.42%)
Jan 08, 2003	21.52	21.54	21.29	21.29	142,146	-0.33(-1.51%)
Jan 07, 2003	21.62	21.70	21.44	21.62	228,732	-0.25(-1.14%)
Jan 06, 2003	21.70	21.90	21.68	21.87	267,696	+0.17(+0.79%)
Jan 03, 2003	21.51	21.70	21.48	21.70	286,096	+0.27(+1.27%)
Jan 02, 2003	21.44	21.48	21.37	21.43	148,279	+0.00(+0.00%)
Dec 31, 2002	21.29	21.51	21.29	21.43	231,618	+0.16(+0.73%)
Dec 30, 2002	21.23	21.27	21.13	21.27	57,363	+0.05(+0.25%)
Dec 27, 2002	21.22	21.26	21.08	21.22	303,052	-0.01(-0.07%)
Dec 26, 2002	21.29	21.33	21.23	21.23	31,026	-0.06(-0.26%)
Dec 24, 2002	21.17	21.29	21.17	21.29	62,053	+0.18(+0.85%)
Dec 23, 2002	21.07	21.15	21.04	21.11	108,954	-0.01(-0.07%)
Dec 20, 2002	21.01	21.12	20.94	21.12	173,533	+0.14(+0.67%)
Dec 19, 2002	20.93	21.08	20.93	20.98	110,036	-0.11(-0.53%)
Dec 18, 2002	21.15	21.15	20.93	21.09	323,256	-0.09(-0.41%)
Dec 17, 2002	21.29	21.29	21.12	21.18	56,641	-0.07(-0.35%)
Dec 16, 2002	21.18	21.25	21.08	21.25	87,307	+0.07(+0.31%)
Dec 13, 2002	21.22	21.30	21.13	21.18	45,097	-0.54(-2.50%)
Dec 12, 2002	21.68	21.73	21.56	21.73	40,046	+0.03(+0.13%)
Dec 11, 2002	21.69	21.76	21.66	21.70	139,620	-0.02(-0.08%)
Dec 10, 2002	21.86	21.86	21.66	21.72	43,653	-0.08(-0.37%)
Dec 09, 2002	21.62	21.84	21.61	21.80	93,080	+0.06(+0.25%)
Dec 06, 2002	21.62	21.74	21.58	21.74	100,295	+0.03(+0.12%)
Dec 05, 2002	21.76	21.78	21.68	21.72	196,984	+0.01(+0.06%)
Dec 04, 2002	21.80	21.84	21.68	21.70	51,591	-0.19(-0.89%)
Dec 03, 2002	21.90	21.94	21.85	21.90	266,614	+0.06(+0.25%)
Dec 02, 2002	21.70	21.92	21.70	21.84	232,340	+0.05(+0.23%)
Nov 29, 2002	21.72	21.79	21.72	21.79	14,070	+0.03(+0.15%)
Nov 27, 2002	21.66	21.76	21.59	21.76	424,634	+0.17(+0.78%)
Nov 26, 2002	21.62	21.64	21.50	21.59	102,821	-0.03(-0.15%)
Nov 25, 2002	21.58	21.62	21.45	21.62	45,457	+0.03(+0.12%)
Nov 22, 2002	21.48	21.60	21.34	21.60	60,971	+0.10(+0.48%)
Nov 21, 2002	21.43	21.52	21.36	21.50	83,339	+0.09(+0.40%)
Nov 20, 2002	21.40	21.42	21.26	21.41	84,782	+0.07(+0.31%)
Nov 19, 2002	21.30	21.44	21.24	21.34	373,404	+0.08(+0.38%)
Nov 18, 2002	21.36	21.40	21.24	21.26	32,469	-0.17(-0.81%)
Nov 15, 2002	21.43	21.49	21.36	21.44	106,429	+0.02(+0.08%)
Nov 14, 2002	21.18	21.42	21.13	21.42	294,033	+0.43(+2.05%)
Nov 13, 2002	21.23	21.32	20.99	20.99	172,090	-0.20(-0.94%)
Nov 12, 2002	20.98	21.28	20.98	21.19	200,231	+0.14(+0.66%)
Nov 11, 2002	21.08	21.13	20.89	21.05	117,252	-0.14(-0.64%)
Nov 08, 2002	21.33	21.33	21.12	21.19	256,873	-0.18(-0.84%)
Nov 07, 2002	21.43	21.43	21.29	21.37	106,429	-0.10(-0.46%)
Nov 06, 2002	21.33	21.47	21.29	21.47	119,777	+0.22(+1.06%)
Nov 05, 2002	21.20	21.32	21.16	21.24	132,405	+0.01(+0.05%)
Nov 04, 2002	21.04	21.26	20.94	21.23	159,102	+0.32(+1.55%)
Nov 01, 2002	20.61	20.97	20.61	20.91	181,831	+0.12(+0.59%)
Oct 31, 2002	20.80	20.83	20.69	20.79	188,686	+0.14(+0.70%)
Oct 30, 2002	20.65	20.79	20.54	20.64	230,536	-0.01(-0.04%)
Oct 29, 2002	20.77	20.77	20.36	20.65	210,693	-0.12(-0.60%)
Oct 28, 2002	21.08	21.09	20.72	20.77	147,196	-0.14(-0.69%)
Oct 25, 2002	20.54	20.95	20.54	20.92	215,383	+0.31(+1.51%)
Oct 24, 2002	20.48	20.64	20.40	20.61	162,349	+0.25(+1.23%)
Oct 23, 2002	20.33	20.46	20.10	20.36	193,737	+0.01(+0.04%)
Oct 22, 2002	20.68	20.68	20.35	20.35	265,170	-0.41(-1.98%)
Oct 21, 2002	20.76	20.79	20.58	20.76	296,558	-0.10(-0.47%)
Oct 18, 2002	20.90	20.99	20.62	20.86	113,283	+0.07(+0.33%)
Oct 17, 2002	20.89	20.93	20.79	20.79	185,439	+0.19(+0.94%)
Oct 16, 2002	20.65	20.79	20.36	20.59	414,171	-0.11(-0.54%)
Oct 15, 2002	20.62	20.92	20.58	20.71	190,490	+0.40(+1.95%)
Oct 14, 2002	20.57	20.58	20.21	20.31	226,207	-0.26(-1.25%)
Oct 11, 2002	20.54	20.69	20.46	20.57	142,146	+0.44(+2.20%)
Oct 10, 2002	19.54	20.21	19.25	20.12	633,163	+0.48(+2.43%)
Oct 09, 2002	20.01	20.01	19.61	19.65	323,256	-0.48(-2.37%)
Oct 08, 2002	20.46	20.46	19.86	20.12	418,140	-0.25(-1.22%)
Oct 07, 2002	21.04	21.04	20.37	20.37	173,894	-0.62(-2.96%)
Oct 04, 2002	21.45	21.45	20.94	20.99	326,142	-0.46(-2.14%)
Oct 03, 2002	21.34	21.45	21.29	21.45	22,007	+0.10(+0.45%)
Oct 02, 2002	21.61	21.63	21.32	21.36	223,681	-0.24(-1.13%)
Oct 01, 2002	21.70	21.70	21.43	21.60	171,369	-0.06(-0.28%)
Sep 30, 2002	21.76	21.76	21.56	21.66	241,720	-0.25(-1.14%)
Sep 27, 2002	21.95	22.08	21.82	21.91	180,749	-0.16(-0.70%)
Sep 26, 2002	21.90	22.07	21.84	22.07	64,218	+0.25(+1.17%)
Sep 25, 2002	21.90	21.95	21.68	21.81	75,763	-0.06(-0.25%)
Sep 24, 2002	21.92	22.00	21.84	21.87	509,056	-0.24(-1.10%)
Sep 23, 2002	22.09	22.17	21.99	22.11	94,162	-0.06(-0.29%)
Sep 20, 2002	22.19	22.22	22.10	22.17	105,346	+0.10(+0.44%)
Sep 19, 2002	22.12	22.22	21.99	22.08	65,661	-0.17(-0.75%)
Sep 18, 2002	22.35	22.35	22.13	22.24	126,271	-0.00(-0.01%)
Sep 17, 2002	22.53	22.53	22.25	22.25	38,963	-0.22(-0.97%)
Sep 16, 2002	22.51	22.54	22.34	22.47	257,594	-0.03(-0.12%)
Sep 13, 2002	22.33	22.53	22.31	22.49	40,046	-0.24(-1.04%)
Sep 12, 2002	22.76	22.85	22.66	22.73	83,700	-0.17(-0.73%)
Sep 11, 2002	22.87	22.96	22.85	22.89	52,312	+0.04(+0.16%)
Sep 10, 2002	22.85	23.01	22.81	22.86	27,419	-0.04(-0.17%)
Sep 09, 2002	22.81	22.90	22.76	22.90	15,513	+0.04(+0.17%)
Sep 06, 2002	22.96	22.96	22.82	22.86	30,666	+0.01(+0.02%)
Sep 05, 2002	22.92	22.93	22.78	22.85	64,579	-0.08(-0.34%)
Sep 04, 2002	22.87	22.98	22.84	22.93	39,685	+0.06(+0.25%)
Sep 03, 2002	23.09	23.09	22.79	22.87	84,061	-0.24(-1.04%)
Aug 30, 2002	23.03	23.18	23.03	23.11	28,501	+0.11(+0.47%)
Aug 29, 2002	22.89	23.04	22.89	23.01	79,370	-0.11(-0.47%)
Aug 28, 2002	22.84	23.11	22.77	23.11	114,366	+0.19(+0.83%)
Aug 27, 2002	22.98	22.98	22.83	22.92	73,598	+0.11(+0.46%)
Aug 26, 2002	22.76	22.85	22.48	22.82	41,489	+0.16(+0.70%)
Aug 23, 2002	22.67	22.77	22.59	22.66	38,242	-0.01(-0.05%)
Aug 22, 2002	22.60	22.70	22.58	22.67	48,344	+0.07(+0.29%)
Aug 21, 2002	22.59	22.63	22.48	22.60	62,775	+0.11(+0.49%)
Aug 20, 2002	22.60	22.60	22.39	22.49	38,242	-0.12(-0.55%)
Aug 16, 2002	22.17	22.65	22.17	22.62	202,395	+0.25(+1.12%)
Aug 15, 2002	22.24	22.37	22.20	22.37	142,506	+0.13(+0.60%)
Aug 14, 2002	21.98	22.24	21.87	22.24	174,255	+0.16(+0.73%)
Aug 13, 2002	22.42	22.49	22.05	22.07	315,318	-0.25(-1.12%)
Aug 12, 2002	21.87	22.32	21.87	22.32	768,454	-0.02(-0.07%)
Aug 07, 2002	22.16	22.34	21.93	22.34	418,861	+0.45(+2.08%)
Aug 06, 2002	21.84	22.03	21.84	21.89	647,955	+0.06(+0.25%)
Aug 05, 2002	22.11	22.16	21.79	21.83	713,616	-0.38(-1.72%)
Aug 02, 2002	22.51	22.53	22.11	22.21	731,655	-0.50(-2.20%)
Aug 01, 2002	22.89	22.91	22.50	22.71	564,615	-0.32(-1.38%)
Jul 31, 2002	22.78	23.04	22.45	23.03	276,355	+0.11(+0.47%)
Jul 30, 2002	22.40	23.17	22.23	22.92	659,139	+0.35(+1.53%)
Jul 29, 2002	22.01	22.66	22.01	22.58	251,461	+0.96(+4.42%)
Jul 26, 2002	21.34	21.62	21.26	21.62	889,314	+0.73(+3.52%)
Jul 25, 2002	20.18	21.09	20.10	20.89	667,437	+0.54(+2.66%)
Jul 24, 2002	19.40	20.64	19.33	20.34	664,190	+0.12(+0.62%)
Jul 23, 2002	21.01	21.13	20.18	20.22	1,171,803	-0.73(-3.51%)
Jul 22, 2002	21.51	21.62	20.29	20.95	609,712	-0.33(-1.55%)
Jul 19, 2002	21.40	21.40	21.16	21.28	163,792	-0.97(-4.37%)
Jul 17, 2002	22.62	22.64	22.02	22.26	216,826	-0.12(-0.56%)
Jul 12, 2002	22.65	22.70	22.24	22.38	215,023	-0.08(-0.37%)
Jul 11, 2002	22.73	22.84	22.06	22.47	252,904	-0.42(-1.82%)
Jul 10, 2002	23.23	23.35	22.84	22.88	276,715	-0.29(-1.27%)
Jul 09, 2002	23.39	23.46	23.17	23.18	56,641	-0.23(-0.99%)
Jul 08, 2002	23.75	23.75	23.34	23.41	133,487	-0.14(-0.59%)
Jul 05, 2002	23.57	23.78	23.38	23.55	613,320	+0.10(+0.41%)
Jul 04, 2002	23.73	23.73	23.29	23.45	179,306	+0.00(+0.00%)
Jul 03, 2002	23.73	23.73	23.29	23.45	179,306	-0.32(-1.34%)
Jul 02, 2002	23.95	23.98	23.54	23.77	191,211	-0.25(-1.03%)
Jul 01, 2002	24.21	24.21	23.84	24.01	261,202	-0.16(-0.64%)
Jun 28, 2002	24.09	24.24	24.06	24.17	434,736	+0.04(+0.18%)
Jun 27, 2002	23.98	24.13	23.89	24.13	196,984	+0.09(+0.39%)
Jun 26, 2002	24.09	24.10	23.73	24.03	175,698	-0.08(-0.34%)
Jun 25, 2002	23.99	24.18	23.99	24.11	63,857	+0.04(+0.18%)
Jun 21, 2002	24.06	24.10	23.95	24.07	130,240	+0.21(+0.89%)
Jun 20, 2002	23.70	23.95	23.70	23.86	95,966	+0.09(+0.37%)
Jun 19, 2002	23.78	23.92	23.64	23.77	54,116	+0.04(+0.15%)
Jun 18, 2002	23.89	23.92	23.73	23.73	63,496	-0.06(-0.27%)
Jun 17, 2002	23.70	23.85	23.70	23.80	136,012	+0.12(+0.49%)
Jun 14, 2002	23.75	23.81	23.62	23.68	111,480	-0.44(-1.82%)
Jun 12, 2002	24.17	24.25	24.00	24.12	64,939	-0.05(-0.22%)
Jun 11, 2002	24.18	24.24	24.06	24.17	193,376	+0.06(+0.23%)
Jun 10, 2002	24.02	24.16	23.95	24.11	212,136	+0.12(+0.52%)
Jun 07, 2002	23.92	23.99	23.80	23.99	99,574	-0.07(-0.29%)
Jun 06, 2002	24.16	24.16	23.98	24.06	121,221	-0.10(-0.40%)
Jun 05, 2002	24.14	24.18	24.10	24.16	176,780	+0.01(+0.06%)
May 31, 2002	24.17	24.26	24.11	24.14	50,869	+0.17(+0.69%)
May 28, 2002	23.89	23.98	23.73	23.98	36,799	+0.10(+0.41%)
May 27, 2002	23.75	23.95	23.71	23.88	49,787	+0.00(+0.00%)
May 24, 2002	23.75	23.95	23.71	23.88	49,787	+0.02(+0.07%)
May 23, 2002	23.48	23.89	23.39	23.86	116,530	+0.52(+2.24%)
May 22, 2002	23.37	23.45	23.31	23.34	37,160	-0.11(-0.47%)
May 21, 2002	23.56	23.56	23.37	23.45	44,375	-0.08(-0.35%)
May 20, 2002	23.66	23.67	23.53	23.53	33,191	-0.17(-0.72%)
May 17, 2002	23.56	23.70	23.56	23.70	107,150	+0.12(+0.52%)
May 16, 2002	23.66	23.71	23.48	23.58	197,705	-0.10(-0.42%)
May 15, 2002	23.60	23.73	23.58	23.68	53,755	+0.14(+0.58%)
May 14, 2002	23.38	23.55	23.31	23.55	19,121	+0.12(+0.51%)
May 13, 2002	23.30	23.49	23.30	23.43	32,469	+0.14(+0.62%)
May 10, 2002	23.52	23.52	23.18	23.28	156,216	-0.21(-0.89%)
May 09, 2002	23.68	23.70	23.49	23.49	120,499	-0.28(-1.17%)
May 08, 2002	23.93	23.93	23.57	23.77	263,367	-0.08(-0.35%)
May 07, 2002	24.00	24.00	23.75	23.85	89,111	-0.13(-0.54%)
May 06, 2002	24.20	24.20	23.98	23.98	793,709	-0.20(-0.83%)
May 03, 2002	24.13	24.24	23.94	24.18	129,518	+0.00(+0.00%)
May 02, 2002	23.84	24.18	23.84	24.18	68,547	+0.30(+1.24%)