US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	25.21	25.50	24.84	25.49	249,735	+0.12(+0.47%)
Jul 30, 2002	24.78	25.64	24.60	25.37	595,648	+0.38(+1.53%)
Jul 29, 2002	24.35	25.07	24.35	24.98	227,239	+1.06(+4.42%)
Jul 26, 2002	23.62	23.92	23.53	23.92	803,653	+0.81(+3.52%)
Jul 25, 2002	22.33	23.34	22.24	23.11	603,147	+0.60(+2.66%)
Jul 24, 2002	21.47	22.84	21.39	22.51	600,213	+0.14(+0.62%)
Jul 23, 2002	23.25	23.39	22.33	22.38	1,058,931	-0.81(-3.51%)
Jul 22, 2002	23.80	23.92	22.45	23.19	550,983	-0.36(-1.55%)
Jul 19, 2002	23.68	23.68	23.42	23.55	148,015	-1.08(-4.37%)
Jul 17, 2002	25.03	25.06	24.37	24.63	195,941	-0.14(-0.56%)
Jul 12, 2002	25.06	25.12	24.61	24.77	194,311	-0.09(-0.37%)
Jul 11, 2002	25.15	25.27	24.42	24.86	228,543	-0.46(-1.82%)
Jul 10, 2002	25.70	25.84	25.27	25.32	250,061	-0.33(-1.27%)
Jul 09, 2002	25.89	25.96	25.64	25.65	51,186	-0.26(-0.99%)
Jul 08, 2002	26.29	26.29	25.83	25.90	120,629	-0.15(-0.59%)
Jul 05, 2002	26.09	26.32	25.87	26.06	554,243	+0.11(+0.41%)
Jul 04, 2002	26.26	26.26	25.77	25.95	162,034	+0.00(+0.00%)
Jul 03, 2002	26.26	26.26	25.77	25.95	162,034	-0.35(-1.34%)
Jul 02, 2002	26.50	26.53	26.04	26.30	172,793	-0.27(-1.03%)
Jul 01, 2002	26.79	26.79	26.38	26.57	236,042	-0.17(-0.64%)
Jun 28, 2002	26.65	26.83	26.62	26.75	392,860	+0.05(+0.18%)
Jun 27, 2002	26.53	26.70	26.44	26.70	178,009	+0.10(+0.39%)
Jun 26, 2002	26.65	26.67	26.26	26.59	158,774	-0.09(-0.34%)
Jun 25, 2002	26.55	26.76	26.55	26.68	57,706	+0.05(+0.18%)
Jun 21, 2002	26.62	26.67	26.50	26.64	117,695	+0.24(+0.89%)
Jun 20, 2002	26.22	26.50	26.22	26.40	86,722	+0.10(+0.37%)
Jun 19, 2002	26.32	26.47	26.15	26.30	48,903	+0.04(+0.15%)
Jun 18, 2002	26.44	26.47	26.26	26.26	57,380	-0.07(-0.27%)
Jun 17, 2002	26.22	26.39	26.22	26.33	122,911	+0.13(+0.49%)
Jun 14, 2002	26.29	26.35	26.13	26.20	100,741	-0.48(-1.82%)
Jun 12, 2002	26.75	26.84	26.56	26.69	58,684	-0.06(-0.22%)
Jun 11, 2002	26.76	26.82	26.63	26.75	174,749	+0.06(+0.23%)
Jun 10, 2002	26.58	26.74	26.50	26.68	191,703	+0.14(+0.52%)
Jun 07, 2002	26.47	26.55	26.34	26.55	89,983	-0.08(-0.29%)
Jun 06, 2002	26.73	26.73	26.53	26.62	109,544	-0.11(-0.40%)
Jun 05, 2002	26.72	26.76	26.67	26.73	159,752	+0.02(+0.06%)
May 31, 2002	26.75	26.85	26.68	26.72	45,969	+0.18(+0.69%)
May 28, 2002	26.44	26.53	26.26	26.53	33,254	+0.11(+0.41%)
May 27, 2002	26.29	26.50	26.24	26.42	44,991	+0.00(+0.00%)
May 24, 2002	26.29	26.50	26.24	26.42	44,991	+0.02(+0.07%)
May 23, 2002	25.98	26.44	25.88	26.41	105,306	+0.58(+2.24%)
May 22, 2002	25.86	25.95	25.80	25.83	33,580	-0.12(-0.47%)
May 21, 2002	26.07	26.07	25.86	25.95	40,101	-0.09(-0.35%)
May 20, 2002	26.18	26.19	26.04	26.04	29,994	-0.19(-0.73%)
May 17, 2002	26.07	26.23	26.07	26.23	96,829	+0.14(+0.52%)
May 16, 2002	26.18	26.23	25.98	26.10	178,662	-0.11(-0.42%)
May 15, 2002	26.12	26.26	26.09	26.21	48,577	+0.15(+0.58%)
May 14, 2002	25.87	26.06	25.80	26.06	17,279	+0.13(+0.51%)
May 13, 2002	25.78	25.99	25.78	25.92	29,342	+0.16(+0.62%)
May 10, 2002	26.03	26.03	25.65	25.76	141,169	-0.23(-0.89%)
May 09, 2002	26.21	26.22	25.99	25.99	108,892	-0.31(-1.17%)
May 08, 2002	26.49	26.49	26.08	26.30	237,998	-0.09(-0.35%)
May 07, 2002	26.56	26.56	26.29	26.39	80,528	-0.14(-0.54%)
May 06, 2002	26.78	26.78	26.54	26.54	717,256	-0.22(-0.83%)
May 03, 2002	26.70	26.82	26.49	26.76	117,043	+0.00(+0.00%)
May 02, 2002	26.38	26.76	26.38	26.76	61,944	+0.33(+1.24%)
May 01, 2002	26.29	26.44	26.07	26.43	191,703	+0.22(+0.84%)
Apr 30, 2002	25.93	26.22	25.93	26.21	91,939	+0.40(+1.54%)
Apr 29, 2002	25.93	25.93	25.76	25.81	11,084	-0.15(-0.58%)
Apr 26, 2002	26.10	26.10	25.89	25.96	20,865	-0.09(-0.34%)
Apr 25, 2002	25.87	26.05	25.87	26.05	16,301	+0.12(+0.46%)
Apr 24, 2002	25.93	26.06	25.86	25.93	311,680	+0.17(+0.64%)
Apr 23, 2002	25.99	26.09	25.67	25.76	111,500	-0.39(-1.50%)
Apr 22, 2002	26.41	26.41	26.06	26.16	236,042	-0.31(-1.17%)
Apr 19, 2002	26.72	26.72	26.30	26.47	61,292	-0.14(-0.53%)
Apr 18, 2002	26.61	26.80	26.52	26.61	268,645	+0.12(+0.44%)
Apr 17, 2002	26.76	26.87	26.33	26.49	465,238	-0.35(-1.29%)
Apr 16, 2002	27.25	27.25	26.84	26.84	199,201	-0.44(-1.62%)
Apr 15, 2002	27.36	27.36	27.08	27.28	174,749	-0.14(-0.50%)
Apr 12, 2002	27.08	27.42	27.08	27.42	104,654	+0.29(+1.07%)
Apr 11, 2002	27.11	27.24	26.99	27.13	157,470	-0.13(-0.46%)
Apr 10, 2002	27.01	27.34	27.01	27.25	79,550	+0.31(+1.14%)
Apr 09, 2002	26.78	26.95	26.75	26.95	186,812	+0.21(+0.78%)
Apr 08, 2002	26.50	26.75	26.49	26.74	49,881	+0.24(+0.90%)
Apr 05, 2002	26.42	26.56	26.42	26.50	194,637	+0.24(+0.92%)
Apr 04, 2002	26.22	26.29	26.19	26.26	16,301	+0.06(+0.21%)
Apr 03, 2002	26.24	26.24	26.09	26.20	50,533	-0.01(-0.04%)
Apr 02, 2002	26.21	26.29	26.17	26.21	21,843	+0.05(+0.18%)
Apr 01, 2002	25.96	26.16	25.95	26.16	7,498	+0.03(+0.12%)
Mar 29, 2002	26.24	26.27	26.09	26.13	56,076	+0.00(+0.00%)
Mar 28, 2002	26.24	26.27	26.09	26.13	56,076	-0.07(-0.28%)
Mar 27, 2002	26.10	26.21	26.10	26.21	21,191	+0.19(+0.74%)
Mar 26, 2002	25.98	26.10	25.98	26.01	14,997	+0.22(+0.84%)
Mar 25, 2002	25.92	25.98	25.80	25.80	229,522	-0.27(-1.05%)
Mar 22, 2002	26.04	26.13	26.01	26.07	36,840	+0.12(+0.46%)
Mar 21, 2002	25.86	25.95	25.77	25.95	6,520	+0.09(+0.36%)
Mar 20, 2002	25.76	25.87	25.76	25.86	20,213	-0.05(-0.18%)
Mar 19, 2002	25.78	25.93	25.76	25.90	35,536	+0.12(+0.48%)
Mar 18, 2002	25.81	25.81	25.67	25.78	30,972	-0.02(-0.06%)
Mar 15, 2002	25.67	25.89	25.67	25.80	117,695	+0.14(+0.54%)
Mar 14, 2002	25.43	25.76	25.43	25.66	160,730	+0.14(+0.57%)
Mar 13, 2002	25.30	25.51	25.28	25.51	95,851	+0.12(+0.48%)
Mar 12, 2002	25.40	25.49	25.27	25.39	20,213	-0.10(-0.37%)
Mar 11, 2002	25.57	25.65	25.35	25.49	291,466	-0.20(-0.79%)
Mar 08, 2002	25.76	25.76	25.60	25.69	89,983	-0.35(-1.35%)
Mar 07, 2002	26.07	26.10	25.94	26.04	220,719	+0.01(+0.05%)
Mar 06, 2002	25.96	26.05	25.75	26.03	180,292	+0.18(+0.70%)
Mar 05, 2002	25.60	25.95	25.60	25.85	111,500	+0.33(+1.30%)
Mar 04, 2002	25.29	25.52	25.18	25.52	575,109	+0.27(+1.08%)
Mar 01, 2002	25.04	25.24	25.00	25.24	118,021	+0.25(+1.02%)
Feb 28, 2002	25.04	25.06	24.92	24.99	20,539	-0.01(-0.04%)
Feb 27, 2002	25.03	25.06	24.97	25.00	41,079	-0.05(-0.21%)
Feb 26, 2002	25.05	25.09	24.97	25.05	104,654	+0.02(+0.10%)
Feb 25, 2002	25.01	25.06	24.92	25.03	62,922	+0.04(+0.17%)
Feb 22, 2002	24.71	24.98	24.69	24.98	12,062	+0.29(+1.18%)
Feb 21, 2002	24.94	24.94	24.69	24.69	23,147	-0.17(-0.68%)
Feb 20, 2002	24.80	24.86	24.65	24.86	61,292	+0.10(+0.40%)
Feb 19, 2002	24.74	24.86	24.72	24.76	32,602	-0.10(-0.39%)
Feb 18, 2002	24.75	24.89	24.75	24.86	157,796	+0.00(+0.00%)
Feb 15, 2002	24.75	24.89	24.75	24.86	157,796	+0.14(+0.56%)
Feb 14, 2002	24.66	24.77	24.66	24.72	24,451	+0.11(+0.45%)
Feb 13, 2002	24.57	24.63	24.49	24.61	10,432	+0.07(+0.30%)
Feb 12, 2002	24.65	24.65	24.54	24.54	19,235	-0.08(-0.31%)
Feb 11, 2002	24.51	24.61	24.45	24.61	17,931	+0.23(+0.94%)
Feb 08, 2002	24.37	24.38	24.26	24.38	36,188	-0.02(-0.06%)
Feb 07, 2002	24.52	24.52	24.32	24.40	14,997	+0.02(+0.06%)
Feb 06, 2002	24.45	24.49	24.27	24.38	1,890,948	-0.15(-0.62%)
Feb 05, 2002	24.48	24.58	24.42	24.54	32,602	-0.06(-0.24%)
Feb 04, 2002	24.54	24.63	24.48	24.60	44,339	-0.00(-0.01%)
Feb 01, 2002	24.54	24.60	24.45	24.60	31,950	+0.10(+0.39%)
Jan 31, 2002	24.46	24.52	24.37	24.50	44,013	-0.02(-0.06%)
Jan 30, 2002	24.40	24.52	24.29	24.52	21,517	+0.24(+0.99%)
Jan 29, 2002	24.48	24.48	24.28	24.28	48,903	-0.17(-0.68%)
Jan 28, 2002	24.49	24.49	24.33	24.45	50,533	+0.01(+0.04%)
Jan 25, 2002	24.40	24.45	24.33	24.44	39,123	+0.04(+0.15%)
Jan 24, 2002	24.48	24.48	24.40	24.40	26,408	-0.11(-0.44%)
Jan 23, 2002	24.54	24.54	24.48	24.51	55,098	-0.04(-0.17%)
Jan 22, 2002	24.43	24.57	24.43	24.55	9,780	+0.04(+0.18%)
Jan 21, 2002	24.61	24.61	24.42	24.51	24,777	+0.00(+0.00%)
Jan 18, 2002	24.61	24.61	24.42	24.51	24,777	-0.09(-0.37%)
Jan 17, 2002	24.51	24.60	24.48	24.60	15,323	+0.06(+0.25%)
Jan 16, 2002	24.60	24.71	24.54	24.54	9,454	-0.05(-0.19%)
Jan 15, 2002	24.66	24.66	24.54	24.58	27,060	-0.00(-0.01%)
Jan 14, 2002	24.48	24.59	24.33	24.59	41,405	+0.08(+0.34%)
Jan 11, 2002	24.40	24.51	24.40	24.50	21,191	+0.00(+0.00%)
Jan 10, 2002	24.55	24.55	24.49	24.50	14,671	+0.03(+0.11%)