US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.75	26.73	25.57	26.64	39,939,896	+0.96(+3.75%)
Nov 27, 2009	25.64	26.15	25.51	25.67	22,861,142	-0.75(-2.83%)
Nov 25, 2009	26.43	26.61	26.35	26.42	19,168,618	+0.10(+0.40%)
Nov 24, 2009	26.67	26.72	26.23	26.32	31,362,982	-0.39(-1.47%)
Nov 23, 2009	26.86	27.12	26.50	26.71	31,772,822	+0.30(+1.14%)
Nov 20, 2009	26.41	26.55	26.31	26.41	25,295,154	-0.20(-0.76%)
Nov 19, 2009	26.90	26.92	26.47	26.61	28,786,590	-0.54(-1.99%)
Nov 18, 2009	26.69	27.24	26.65	27.15	31,520,450	+0.44(+1.65%)
Nov 17, 2009	26.96	27.26	26.66	26.71	34,157,812	-0.39(-1.43%)
Nov 16, 2009	26.72	27.35	26.66	27.10	44,735,012	+0.60(+2.27%)
Nov 13, 2009	26.34	26.56	26.12	26.50	30,296,288	+0.35(+1.34%)
Nov 12, 2009	26.45	26.63	26.08	26.15	30,693,752	-0.31(-1.18%)
Nov 11, 2009	26.17	26.62	26.10	26.46	38,843,064	+0.48(+1.84%)
Nov 10, 2009	25.96	26.16	25.60	25.98	34,619,252	-0.13(-0.50%)
Nov 09, 2009	25.27	26.18	25.18	26.11	42,489,128	+1.17(+4.70%)
Nov 06, 2009	24.94	25.34	24.73	24.94	35,624,420	+0.02(+0.10%)
Nov 05, 2009	25.12	25.38	24.85	24.91	34,854,472	+0.10(+0.40%)
Nov 04, 2009	25.60	25.67	24.76	24.81	42,189,076	-0.45(-1.80%)
Nov 03, 2009	24.58	25.32	24.54	25.27	42,240,004	+0.36(+1.43%)
Nov 02, 2009	24.96	25.46	24.20	24.91	60,361,540	+0.04(+0.15%)
Oct 30, 2009	25.20	25.34	24.29	24.88	70,099,936	-0.48(-1.91%)
Oct 29, 2009	24.68	25.46	24.62	25.36	47,494,584	+1.05(+4.31%)
Oct 28, 2009	25.21	25.58	24.27	24.31	58,470,680	-1.06(-4.18%)
Oct 27, 2009	25.78	25.93	25.28	25.37	43,294,136	-0.39(-1.52%)
Oct 26, 2009	25.88	26.50	25.71	25.77	44,554,216	-0.16(-0.62%)
Oct 23, 2009	26.01	26.08	25.75	25.92	33,936,436	-0.29(-1.10%)
Oct 22, 2009	25.58	26.26	25.22	26.21	38,106,940	+0.58(+2.25%)
Oct 21, 2009	25.70	26.29	25.53	25.64	57,284,584	-0.20(-0.78%)
Oct 20, 2009	25.75	25.93	25.74	25.84	28,881,012	-0.49(-1.86%)
Oct 19, 2009	25.88	26.38	25.78	26.33	32,434,978	+0.60(+2.31%)
Oct 16, 2009	26.02	26.15	25.66	25.73	29,199,584	-0.72(-2.71%)
Oct 15, 2009	26.44	26.53	26.27	26.45	24,524,672	-0.20(-0.76%)
Oct 14, 2009	26.21	26.75	26.04	26.65	34,382,380	+0.94(+3.67%)
Oct 13, 2009	25.96	26.05	25.52	25.71	26,275,400	-0.39(-1.50%)
Oct 12, 2009	26.14	26.43	25.98	26.10	18,445,044	-0.04(-0.16%)
Oct 09, 2009	25.81	26.16	25.59	26.15	24,228,634	+0.25(+0.97%)
Oct 08, 2009	25.80	26.14	25.61	25.89	30,265,904	+0.48(+1.88%)
Oct 07, 2009	25.40	25.64	25.10	25.42	33,667,680	-0.08(-0.31%)
Oct 06, 2009	25.80	26.10	25.13	25.50	49,116,400	+0.01(+0.02%)
Oct 05, 2009	25.02	25.59	24.92	25.49	36,647,024	+0.67(+2.69%)
Oct 02, 2009	24.50	25.54	24.46	24.82	60,014,168	-0.25(-0.98%)
Oct 01, 2009	26.09	26.16	25.02	25.07	49,272,980	-1.11(-4.24%)
Sep 30, 2009	26.56	26.65	25.81	26.18	45,368,792	-0.18(-0.70%)
Sep 29, 2009	26.91	27.08	26.29	26.36	36,381,200	-0.01(-0.05%)
Sep 28, 2009	26.01	26.87	25.92	26.37	31,257,352	+0.57(+2.21%)
Sep 25, 2009	25.61	26.08	25.35	25.80	38,639,604	-0.02(-0.07%)
Sep 24, 2009	26.83	26.99	25.61	25.82	58,257,936	-0.88(-3.31%)
Sep 23, 2009	27.76	27.77	26.65	26.70	45,246,380	-0.93(-3.35%)
Sep 22, 2009	27.10	27.72	27.04	27.63	43,451,424	+0.59(+2.18%)
Sep 21, 2009	27.05	27.32	26.83	27.04	30,883,886	-0.44(-1.58%)
Sep 18, 2009	27.56	27.82	27.00	27.48	36,316,496	-0.44(-1.56%)
Sep 17, 2009	27.64	28.50	27.05	27.91	55,607,164	+0.94(+3.48%)
Sep 16, 2009	26.81	27.66	26.72	26.98	63,601,560	+0.39(+1.48%)
Sep 15, 2009	26.26	26.94	25.81	26.58	53,263,104	+0.46(+1.76%)
Sep 14, 2009	25.05	26.14	25.02	26.12	33,613,668	+0.73(+2.88%)
Sep 11, 2009	25.56	25.69	25.08	25.39	29,144,728	-0.08(-0.31%)
Sep 10, 2009	25.09	25.48	24.71	25.47	31,144,098	+0.36(+1.42%)
Sep 09, 2009	24.61	25.18	24.42	25.12	33,043,400	+0.50(+2.02%)
Sep 08, 2009	24.23	24.64	24.04	24.62	37,378,924	+0.77(+3.21%)
Sep 04, 2009	23.57	23.87	23.18	23.85	23,960,516	+0.28(+1.20%)
Sep 03, 2009	23.40	23.62	22.98	23.57	26,495,924	+0.41(+1.77%)
Sep 02, 2009	23.40	23.59	23.14	23.16	34,333,040	-0.47(-1.97%)