US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2002	23.75	23.89	23.56	23.88	212,136	+0.20(+0.84%)
Apr 30, 2002	23.44	23.70	23.44	23.68	101,739	+0.36(+1.54%)
Apr 29, 2002	23.44	23.44	23.28	23.32	12,266	-0.14(-0.58%)
Apr 26, 2002	23.59	23.59	23.39	23.46	23,089	-0.08(-0.34%)
Apr 25, 2002	23.38	23.54	23.38	23.54	18,038	+0.11(+0.46%)
Apr 24, 2002	23.44	23.55	23.37	23.43	344,902	+0.15(+0.64%)
Apr 23, 2002	23.49	23.57	23.20	23.28	123,385	-0.35(-1.50%)
Apr 22, 2002	23.87	23.87	23.55	23.64	261,202	-0.28(-1.17%)
Apr 19, 2002	24.14	24.14	23.77	23.92	67,826	-0.13(-0.53%)
Apr 18, 2002	24.05	24.22	23.96	24.05	297,280	+0.11(+0.44%)
Apr 17, 2002	24.18	24.28	23.80	23.94	514,828	-0.31(-1.29%)
Apr 16, 2002	24.63	24.63	24.25	24.25	220,434	-0.40(-1.62%)
Apr 15, 2002	24.72	24.72	24.48	24.65	193,376	-0.12(-0.50%)
Apr 12, 2002	24.48	24.78	24.48	24.78	115,809	+0.26(+1.07%)
Apr 11, 2002	24.50	24.61	24.39	24.51	174,255	-0.11(-0.46%)
Apr 10, 2002	24.41	24.71	24.41	24.63	88,029	+0.28(+1.14%)
Apr 09, 2002	24.20	24.35	24.17	24.35	206,725	+0.19(+0.78%)
Apr 08, 2002	23.95	24.17	23.94	24.16	55,198	+0.22(+0.90%)
Apr 05, 2002	23.88	24.00	23.88	23.95	215,383	+0.22(+0.92%)
Apr 04, 2002	23.70	23.75	23.67	23.73	18,038	+0.05(+0.21%)
Apr 03, 2002	23.71	23.71	23.57	23.68	55,920	-0.01(-0.04%)
Apr 02, 2002	23.68	23.75	23.65	23.68	24,172	+0.04(+0.18%)
Apr 01, 2002	23.46	23.64	23.45	23.64	8,297	+0.03(+0.12%)
Mar 29, 2002	23.71	23.74	23.57	23.62	62,053	+0.00(+0.00%)
Mar 28, 2002	23.71	23.74	23.57	23.62	62,053	-0.07(-0.28%)
Mar 27, 2002	23.59	23.68	23.59	23.68	23,450	+0.17(+0.74%)
Mar 26, 2002	23.48	23.59	23.48	23.51	16,595	+0.20(+0.84%)
Mar 25, 2002	23.42	23.48	23.31	23.31	253,986	-0.25(-1.05%)
Mar 22, 2002	23.53	23.62	23.50	23.56	40,767	+0.11(+0.46%)
Mar 21, 2002	23.37	23.45	23.29	23.45	7,215	+0.08(+0.36%)
Mar 20, 2002	23.28	23.38	23.27	23.37	22,368	-0.04(-0.18%)
Mar 19, 2002	23.30	23.44	23.28	23.41	39,324	+0.11(+0.48%)
Mar 18, 2002	23.32	23.33	23.20	23.30	34,273	-0.01(-0.06%)
Mar 15, 2002	23.20	23.39	23.20	23.31	130,240	+0.12(+0.54%)
Mar 14, 2002	22.98	23.28	22.98	23.19	177,862	+0.13(+0.57%)
Mar 13, 2002	22.87	23.06	22.84	23.06	106,068	+0.11(+0.48%)
Mar 12, 2002	22.95	23.03	22.84	22.94	22,368	-0.09(-0.37%)
Mar 11, 2002	23.11	23.18	22.91	23.03	322,534	-0.18(-0.79%)
Mar 08, 2002	23.28	23.28	23.13	23.21	99,574	-0.32(-1.35%)
Mar 07, 2002	23.56	23.59	23.44	23.53	244,245	+0.01(+0.05%)
Mar 06, 2002	23.46	23.54	23.27	23.52	199,509	+0.16(+0.70%)
Mar 05, 2002	23.13	23.45	23.13	23.36	123,385	+0.30(+1.30%)
Mar 04, 2002	22.85	23.06	22.76	23.06	636,410	+0.25(+1.08%)
Mar 01, 2002	22.63	22.81	22.59	22.81	130,601	+0.23(+1.02%)
Feb 28, 2002	22.63	22.64	22.52	22.58	22,728	-0.01(-0.04%)
Feb 27, 2002	22.62	22.64	22.56	22.59	45,457	-0.05(-0.21%)
Feb 26, 2002	22.64	22.67	22.56	22.64	115,809	+0.02(+0.10%)
Feb 25, 2002	22.60	22.65	22.52	22.62	69,629	+0.04(+0.17%)
Feb 22, 2002	22.33	22.58	22.31	22.58	13,348	+0.26(+1.18%)
Feb 21, 2002	22.53	22.53	22.31	22.31	25,615	-0.15(-0.68%)
Feb 20, 2002	22.41	22.47	22.27	22.47	67,826	+0.09(+0.40%)
Feb 19, 2002	22.35	22.47	22.34	22.38	36,077	-0.09(-0.39%)
Feb 18, 2002	22.37	22.49	22.37	22.47	174,615	+0.00(+0.00%)
Feb 15, 2002	22.37	22.49	22.37	22.47	174,615	+0.12(+0.56%)
Feb 14, 2002	22.29	22.38	22.28	22.34	27,058	+0.10(+0.45%)
Feb 13, 2002	22.20	22.26	22.13	22.24	11,544	+0.07(+0.30%)
Feb 12, 2002	22.27	22.27	22.17	22.17	21,285	-0.07(-0.31%)
Feb 11, 2002	22.15	22.24	22.09	22.24	19,842	+0.21(+0.94%)
Feb 08, 2002	22.02	22.04	21.92	22.04	40,046	-0.01(-0.06%)
Feb 07, 2002	22.16	22.16	21.98	22.05	16,595	+0.01(+0.06%)
Feb 06, 2002	22.09	22.13	21.93	22.04	2,092,505	-0.14(-0.63%)
Feb 05, 2002	22.12	22.22	22.06	22.17	36,077	-0.05(-0.24%)
Feb 04, 2002	22.17	22.26	22.12	22.23	49,065	-0.00(-0.01%)
Feb 01, 2002	22.17	22.23	22.09	22.23	35,356	+0.09(+0.39%)
Jan 31, 2002	22.11	22.16	22.02	22.14	48,704	-0.01(-0.06%)
Jan 30, 2002	22.05	22.16	21.95	22.16	23,811	+0.22(+0.99%)
Jan 29, 2002	22.12	22.12	21.94	21.94	54,116	-0.15(-0.68%)
Jan 28, 2002	22.13	22.13	21.98	22.09	55,920	+0.01(+0.04%)
Jan 25, 2002	22.05	22.09	21.98	22.08	43,293	+0.03(+0.15%)
Jan 24, 2002	22.12	22.12	22.05	22.05	29,222	-0.10(-0.44%)
Jan 23, 2002	22.17	22.17	22.12	22.15	60,971	-0.04(-0.17%)
Jan 22, 2002	22.08	22.20	22.08	22.19	10,823	+0.04(+0.18%)
Jan 21, 2002	22.24	22.24	22.06	22.15	27,419	+0.00(+0.00%)
Jan 18, 2002	22.24	22.24	22.06	22.15	27,419	-0.08(-0.37%)
Jan 17, 2002	22.15	22.23	22.12	22.23	16,956	+0.06(+0.25%)
Jan 16, 2002	22.23	22.33	22.17	22.17	10,462	-0.04(-0.19%)
Jan 15, 2002	22.29	22.29	22.18	22.22	29,944	-0.00(-0.01%)
Jan 14, 2002	22.12	22.22	21.98	22.22	45,818	+0.07(+0.34%)
Jan 11, 2002	22.05	22.15	22.05	22.14	23,450	+0.00(+0.00%)
Jan 10, 2002	22.19	22.19	22.13	22.14	16,234	+0.02(+0.11%)