US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	39.77	40.67	39.77	40.30	7,891,228	+0.12(+0.31%)
Dec 28, 2007	40.91	41.07	39.86	40.18	9,840,717	-0.60(-1.47%)
Dec 27, 2007	41.37	41.56	40.56	40.78	9,655,601	-1.29(-3.06%)
Dec 26, 2007	42.45	42.59	41.86	42.07	8,033,382	-0.71(-1.66%)
Dec 24, 2007	41.67	42.83	41.57	42.78	6,542,200	+1.13(+2.72%)
Dec 21, 2007	41.16	41.65	40.95	41.65	8,685,170	+0.70(+1.71%)
Dec 20, 2007	41.18	41.32	40.26	40.95	10,105,158	+0.15(+0.38%)
Dec 19, 2007	40.03	40.82	40.02	40.80	9,955,113	+0.34(+0.83%)
Dec 18, 2007	40.41	40.65	39.27	40.46	13,937,475	+0.52(+1.29%)
Dec 17, 2007	40.62	40.73	39.88	39.94	13,821,232	-0.74(-1.81%)
Dec 14, 2007	41.35	42.46	40.68	40.68	12,882,492	-1.27(-3.03%)
Dec 13, 2007	41.98	42.51	41.44	41.95	11,967,986	-0.74(-1.72%)
Dec 12, 2007	43.79	44.44	42.08	42.68	16,110,550	+0.13(+0.32%)
Dec 11, 2007	44.92	45.49	42.44	42.55	16,020,359	-2.58(-5.72%)
Dec 10, 2007	44.18	45.13	43.91	45.13	9,939,356	+1.10(+2.51%)
Dec 07, 2007	44.22	44.75	44.00	44.03	18,121,426	-0.21(-0.49%)
Dec 06, 2007	42.88	44.31	42.37	44.24	10,167,579	+1.53(+3.59%)
Dec 05, 2007	41.94	42.84	41.87	42.71	14,129,013	+1.18(+2.85%)
Dec 04, 2007	42.03	42.44	41.46	41.53	10,110,032	-1.12(-2.62%)
Dec 03, 2007	42.52	42.94	42.16	42.64	8,551,426	-0.31(-0.73%)
Nov 30, 2007	43.44	43.45	42.53	42.95	13,376,475	+0.39(+0.92%)
Nov 29, 2007	42.41	42.56	41.40	42.56	11,373,455	+0.34(+0.80%)
Nov 28, 2007	40.60	42.33	40.60	42.22	13,391,952	+1.89(+4.68%)
Nov 27, 2007	39.72	40.61	39.61	40.34	14,324,068	+0.29(+0.74%)
Nov 26, 2007	41.40	41.80	39.72	40.04	13,262,732	-1.56(-3.76%)
Nov 23, 2007	41.53	41.97	41.25	41.60	3,663,115	+0.78(+1.91%)
Nov 21, 2007	40.45	41.29	40.09	40.83	13,938,947	-0.31(-0.75%)
Nov 20, 2007	42.25	42.69	40.40	41.13	15,608,388	-0.98(-2.33%)
Nov 19, 2007	42.66	42.72	41.94	42.11	9,823,064	-0.82(-1.91%)
Nov 16, 2007	43.99	43.99	42.60	42.94	14,738,230	-0.83(-1.91%)
Nov 15, 2007	43.77	44.09	43.07	43.77	11,826,499	-0.25(-0.56%)
Nov 14, 2007	45.58	45.58	43.72	44.02	10,070,556	-0.66(-1.47%)
Nov 13, 2007	43.27	44.69	43.27	44.67	8,995,103	+1.55(+3.58%)
Nov 12, 2007	43.60	43.94	42.83	43.13	9,745,786	+0.01(+0.01%)
Nov 09, 2007	43.03	43.55	42.55	43.12	12,864,241	-0.15(-0.34%)
Nov 08, 2007	43.47	43.47	42.44	43.27	15,198,927	+0.27(+0.63%)
Nov 07, 2007	44.48	44.48	42.71	43.00	11,457,880	-1.50(-3.38%)
Nov 06, 2007	43.86	44.57	43.57	44.50	10,098,756	+0.46(+1.04%)
Nov 05, 2007	43.70	44.46	43.63	44.04	10,958,960	-0.64(-1.43%)
Nov 02, 2007	45.84	45.84	43.92	44.68	14,924,975	-0.90(-1.98%)
Nov 01, 2007	46.30	46.48	45.40	45.58	14,567,984	-1.69(-3.57%)
Oct 31, 2007	46.73	47.48	46.05	47.27	9,248,337	+0.83(+1.80%)
Oct 30, 2007	45.94	46.70	45.92	46.43	5,811,936	+0.21(+0.45%)
Oct 29, 2007	46.62	46.76	45.95	46.22	4,799,811	-0.34(-0.72%)
Oct 26, 2007	46.52	46.97	45.79	46.56	6,349,355	+0.67(+1.47%)
Oct 25, 2007	46.19	46.50	45.35	45.89	11,681,903	-0.12(-0.27%)
Oct 24, 2007	46.02	46.27	45.10	46.01	8,664,111	-0.18(-0.40%)
Oct 23, 2007	46.18	46.45	45.73	46.19	10,255,082	+0.40(+0.87%)
Oct 22, 2007	44.91	45.89	44.43	45.79	13,029,828	+0.56(+1.23%)
Oct 19, 2007	46.62	46.78	45.05	45.24	9,939,822	-1.51(-3.23%)
Oct 18, 2007	46.34	47.23	45.91	46.75	7,757,779	+0.12(+0.26%)
Oct 17, 2007	47.17	47.33	45.72	46.62	9,855,709	-0.13(-0.28%)
Oct 16, 2007	47.42	47.42	46.72	46.75	7,167,522	-0.79(-1.66%)
Oct 15, 2007	48.49	48.82	47.32	47.54	8,170,192	-1.00(-2.06%)
Oct 12, 2007	48.91	49.17	48.45	48.54	4,817,846	-0.36(-0.73%)
Oct 11, 2007	49.57	49.64	48.65	48.90	9,193,728	-0.12(-0.24%)
Oct 10, 2007	49.02	49.02	49.02	49.02	0	+0.00(+0.00%)
Oct 09, 2007	49.02	49.02	49.02	49.02	0	+0.00(+0.00%)
Oct 08, 2007	49.32	49.38	48.91	49.02	4,974,883	-0.55(-1.11%)
Oct 05, 2007	48.98	49.71	48.66	49.57	9,460,412	+0.96(+1.98%)
Oct 04, 2007	48.65	48.84	48.10	48.60	4,794,268	+0.02(+0.04%)
Oct 03, 2007	48.40	48.64	48.16	48.59	6,586,719	-0.01(-0.03%)
Oct 02, 2007	48.02	48.62	47.85	48.60	5,035,359	+0.44(+0.92%)