US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	35.45	35.77	35.28	35.69	4,813,124	+0.06(+0.17%)
Sep 30, 2005	35.20	35.63	35.20	35.63	4,540,015	+0.45(+1.28%)
Sep 29, 2005	34.56	35.19	34.40	35.18	4,304,609	+0.55(+1.60%)
Sep 28, 2005	34.83	35.03	34.49	34.63	4,370,090	-0.19(-0.54%)
Sep 27, 2005	34.92	35.00	34.55	34.81	5,331,199	-0.17(-0.48%)
Sep 26, 2005	35.02	35.02	34.86	34.98	1,473,051	+0.22(+0.64%)
Sep 23, 2005	34.76	34.97	34.53	34.76	3,558,161	-0.43(-1.21%)
Sep 22, 2005	35.19	35.27	34.54	35.19	8,833,080	+0.25(+0.71%)
Sep 21, 2005	35.70	35.70	34.94	34.94	7,169,177	-0.83(-2.33%)
Sep 20, 2005	36.01	36.19	35.72	35.77	4,086,158	-0.25(-0.69%)
Sep 19, 2005	36.03	36.36	35.98	36.02	1,578,939	-0.27(-0.73%)
Sep 16, 2005	36.42	36.42	36.14	36.28	5,276,361	-0.22(-0.61%)
Sep 15, 2005	36.35	36.53	36.29	36.50	2,880,803	+0.16(+0.43%)
Sep 14, 2005	36.47	36.59	36.23	36.35	2,644,855	-0.02(-0.06%)
Sep 13, 2005	36.47	36.61	36.31	36.37	2,649,545	-0.24(-0.65%)
Sep 12, 2005	36.62	36.72	36.56	36.61	2,101,344	-0.03(-0.09%)
Sep 09, 2005	36.62	36.76	36.54	36.64	1,059,240	+0.11(+0.30%)
Sep 08, 2005	36.31	36.73	36.31	36.53	1,754,097	-0.20(-0.54%)
Sep 07, 2005	36.92	36.98	36.55	36.73	1,752,834	-0.22(-0.60%)
Sep 06, 2005	36.14	36.95	36.14	36.95	1,988,241	+0.81(+2.24%)
Sep 02, 2005	36.27	36.42	36.03	36.14	1,261,456	-0.11(-0.31%)