US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.95	23.38	22.95	23.38	292,229	+0.47(+2.07%)
May 29, 2003	23.42	23.42	22.59	22.91	506,891	-0.45(-1.91%)
May 28, 2003	23.75	23.78	23.35	23.35	609,352	-0.37(-1.55%)
May 27, 2003	23.70	23.74	23.59	23.72	187,603	-0.03(-0.13%)
May 23, 2003	23.63	23.78	23.56	23.75	94,523	+0.11(+0.46%)
May 22, 2003	23.48	23.64	23.37	23.64	114,366	+0.24(+1.01%)
May 21, 2003	23.28	23.43	23.18	23.41	96,327	+0.06(+0.25%)
May 20, 2003	23.21	23.37	23.16	23.35	106,429	+0.22(+0.93%)
May 19, 2003	23.24	23.24	23.09	23.13	57,363	-0.11(-0.49%)
May 16, 2003	23.09	23.25	22.98	23.25	126,271	+0.15(+0.66%)
May 15, 2003	23.17	23.17	22.95	23.09	79,010	-0.00(-0.01%)
May 14, 2003	23.24	23.24	23.02	23.10	73,959	-0.10(-0.43%)
May 13, 2003	23.17	23.24	23.08	23.20	89,111	+0.04(+0.17%)
May 12, 2003	23.05	23.20	23.01	23.16	192,654	+0.18(+0.78%)
May 09, 2003	22.94	23.06	22.84	22.98	88,751	+0.17(+0.74%)
May 08, 2003	22.59	22.87	22.57	22.81	145,032	+0.09(+0.38%)
May 07, 2003	22.84	22.84	22.57	22.72	60,249	-0.06(-0.28%)
May 06, 2003	22.71	23.12	22.63	22.79	204,560	+0.13(+0.56%)
May 05, 2003	22.53	22.66	22.43	22.66	142,146	+0.26(+1.16%)
May 02, 2003	22.23	22.52	22.23	22.40	152,247	+0.20(+0.89%)
May 01, 2003	22.04	22.31	21.90	22.20	209,250	+0.19(+0.87%)
Apr 30, 2003	22.28	22.28	22.01	22.01	186,160	-0.22(-0.99%)
Apr 29, 2003	22.23	22.51	22.23	22.23	136,373	+0.05(+0.24%)
Apr 28, 2003	22.29	22.34	22.18	22.18	100,656	-0.08(-0.35%)
Apr 25, 2003	22.38	22.38	22.17	22.25	273,108	-0.18(-0.82%)
Apr 24, 2003	22.57	22.60	22.41	22.44	141,424	-0.19(-0.82%)
Apr 23, 2003	22.53	22.69	22.50	22.62	72,155	+0.01(+0.04%)
Apr 22, 2003	22.33	22.62	22.33	22.62	141,424	+0.30(+1.37%)
Apr 21, 2003	22.27	22.31	22.19	22.31	104,986	+0.07(+0.31%)
Apr 17, 2003	22.09	22.24	22.01	22.24	54,477	+0.21(+0.93%)
Apr 16, 2003	22.04	22.04	21.93	22.04	154,412	+0.06(+0.26%)
Apr 15, 2003	21.90	21.98	21.82	21.98	83,700	+0.09(+0.43%)
Apr 14, 2003	21.61	21.88	21.61	21.88	77,206	+0.29(+1.32%)
Apr 11, 2003	21.79	21.87	21.56	21.60	122,664	-0.12(-0.55%)
Apr 10, 2003	21.76	21.77	21.58	21.72	356,808	+0.07(+0.31%)
Apr 09, 2003	21.76	21.90	21.65	21.65	78,649	-0.11(-0.50%)
Apr 08, 2003	21.87	21.87	21.65	21.76	104,625	-0.06(-0.25%)
Apr 07, 2003	21.87	21.98	21.70	21.81	89,472	+0.18(+0.83%)
Apr 04, 2003	21.77	21.83	21.63	21.63	110,036	-0.04(-0.19%)
Apr 03, 2003	21.74	21.82	21.66	21.68	116,891	-0.16(-0.74%)
Apr 02, 2003	21.81	21.96	21.76	21.84	714,698	+0.23(+1.06%)
Apr 01, 2003	21.34	21.62	21.34	21.61	130,601	+0.36(+1.70%)
Mar 31, 2003	21.18	21.40	21.11	21.25	134,569	-0.11(-0.53%)
Mar 28, 2003	21.43	21.50	21.34	21.36	55,920	-0.08(-0.36%)
Mar 27, 2003	21.54	21.55	21.26	21.44	80,092	-0.12(-0.57%)
Mar 26, 2003	21.48	21.56	21.38	21.56	247,132	+0.13(+0.59%)
Mar 25, 2003	21.21	21.43	21.21	21.43	141,424	+0.23(+1.08%)
Mar 24, 2003	21.59	21.59	21.12	21.20	252,543	-0.53(-2.44%)
Mar 21, 2003	21.44	21.78	21.42	21.73	177,141	+0.35(+1.65%)
Mar 20, 2003	21.15	21.38	20.94	21.38	85,504	+0.18(+0.84%)
Mar 19, 2003	21.04	21.20	20.93	21.20	130,601	+0.27(+1.30%)
Mar 18, 2003	20.98	20.98	20.81	20.93	139,259	+0.07(+0.35%)
Mar 17, 2003	20.44	20.86	20.36	20.86	150,443	+0.41(+1.99%)
Mar 14, 2003	20.54	20.57	20.43	20.45	54,838	-0.10(-0.47%)
Mar 13, 2003	20.47	20.55	20.35	20.55	114,366	+0.31(+1.55%)
Mar 12, 2003	20.36	20.39	20.20	20.23	45,818	-0.09(-0.44%)
Mar 11, 2003	20.50	20.62	20.29	20.32	133,848	-0.02(-0.12%)
Mar 10, 2003	20.51	20.57	20.34	20.35	134,569	-0.30(-1.46%)
Mar 07, 2003	20.57	20.65	20.48	20.65	51,951	-0.13(-0.61%)
Mar 06, 2003	20.84	20.87	20.72	20.78	116,530	-0.12(-0.58%)
Mar 05, 2003	20.82	20.90	20.74	20.90	89,472	+0.01(+0.07%)
Mar 04, 2003	20.93	21.01	20.86	20.89	89,111	-0.13(-0.61%)