US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	40.06	40.55	39.03	39.03	19,425,416	-0.53(-1.33%)
Jul 30, 2007	39.14	39.66	38.77	39.55	18,108,664	+0.53(+1.35%)
Jul 27, 2007	40.02	40.52	38.97	39.03	20,899,382	-1.11(-2.76%)
Jul 26, 2007	40.44	40.47	39.36	40.13	23,692,422	-0.94(-2.29%)
Jul 25, 2007	41.57	41.86	40.47	41.08	19,307,720	+0.06(+0.14%)
Jul 24, 2007	41.89	42.14	40.97	41.02	18,295,522	-1.08(-2.57%)
Jul 23, 2007	43.02	43.17	42.10	42.10	11,275,960	-0.75(-1.75%)
Jul 20, 2007	43.60	43.65	42.57	42.85	13,433,950	-0.70(-1.60%)
Jul 19, 2007	43.60	43.94	43.53	43.55	6,425,028	+0.14(+0.33%)
Jul 18, 2007	43.29	43.45	42.74	43.41	11,791,350	-0.24(-0.55%)
Jul 17, 2007	43.85	44.14	43.57	43.64	6,584,610	-0.28(-0.64%)
Jul 16, 2007	44.23	44.67	43.92	43.93	9,958,790	-0.24(-0.55%)
Jul 13, 2007	43.77	44.25	43.54	44.17	5,370,108	+0.42(+0.95%)
Jul 12, 2007	43.21	43.75	43.09	43.75	7,290,027	+0.54(+1.26%)
Jul 11, 2007	43.13	43.21	42.63	43.21	13,924,949	+0.00(+0.00%)
Jul 10, 2007	44.38	44.16	43.05	43.21	10,306,334	-1.36(-3.05%)
Jul 09, 2007	44.87	44.87	44.05	44.57	8,362,887	+0.17(+0.37%)
Jul 06, 2007	44.35	44.68	44.00	44.40	13,479,515	-0.09(-0.21%)
Jul 05, 2007	44.02	44.87	44.15	44.50	21,850,556	+0.70(+1.61%)
Jul 03, 2007	44.07	44.19	43.66	43.79	7,772,616	-0.21(-0.47%)
Jul 02, 2007	42.88	44.01	42.96	44.00	14,582,196	+1.08(+2.52%)
Jun 29, 2007	43.13	43.65	42.56	42.92	12,816,617	-0.06(-0.13%)
Jun 28, 2007	43.42	43.75	42.95	42.97	15,123,982	-0.58(-1.34%)
Jun 27, 2007	42.19	43.83	42.19	43.56	22,627,752	+0.93(+2.17%)
Jun 26, 2007	42.97	43.11	42.53	42.63	13,479,658	-0.06(-0.14%)
Jun 25, 2007	43.67	44.07	42.65	42.69	18,468,798	-0.99(-2.27%)
Jun 22, 2007	43.68	43.79	43.27	43.68	9,765,886	-0.17(-0.38%)
Jun 21, 2007	43.85	43.96	43.07	43.85	12,203,718	-0.18(-0.40%)
Jun 20, 2007	44.85	44.90	43.88	44.03	13,226,723	-0.80(-1.78%)
Jun 19, 2007	44.67	44.87	44.31	44.82	10,683,191	+0.04(+0.10%)
Jun 18, 2007	45.46	45.48	44.71	44.78	11,860,251	-0.68(-1.49%)
Jun 15, 2007	45.13	45.69	45.13	45.46	7,952,954	+0.68(+1.51%)
Jun 14, 2007	45.23	45.49	44.78	44.78	7,582,789	-0.47(-1.03%)
Jun 13, 2007	44.54	45.36	44.45	45.25	7,590,185	+0.95(+2.15%)
Jun 12, 2007	44.93	45.10	44.25	44.29	17,951,738	-0.88(-1.94%)
Jun 11, 2007	45.57	45.82	44.95	45.17	7,929,521	-0.75(-1.64%)
Jun 08, 2007	45.12	45.92	44.90	45.92	9,189,881	+0.74(+1.64%)
Jun 07, 2007	46.16	46.39	45.17	45.18	19,032,466	-1.44(-3.09%)
Jun 06, 2007	46.62	46.97	46.37	46.62	13,596,166	-0.29(-0.63%)
Jun 05, 2007	47.70	47.70	46.87	46.91	15,173,226	-0.83(-1.73%)
Jun 04, 2007	47.25	47.95	47.12	47.74	6,205,674	+0.30(+0.63%)
Jun 01, 2007	47.49	47.77	47.19	47.44	5,787,670	-0.02(-0.05%)
May 31, 2007	47.72	47.97	47.16	47.46	10,869,152	-0.13(-0.27%)
May 30, 2007	46.29	47.64	46.20	47.59	13,849,071	+1.19(+2.56%)
May 29, 2007	45.46	46.68	45.50	46.40	12,314,598	+1.37(+3.05%)
May 25, 2007	44.75	45.52	44.67	45.03	11,623,796	+0.28(+0.63%)
May 24, 2007	45.37	45.66	44.19	44.75	18,745,486	-0.69(-1.53%)
May 23, 2007	45.99	46.34	45.35	45.44	8,644,844	-0.36(-0.79%)
May 22, 2007	45.47	46.19	45.32	45.80	9,012,678	+0.47(+1.04%)
May 21, 2007	44.89	45.76	44.76	45.33	27,667,276	+0.31(+0.69%)
May 18, 2007	45.62	45.57	44.70	45.02	13,600,106	-0.39(-0.87%)
May 17, 2007	46.10	46.12	45.40	45.41	11,024,963	-0.83(-1.80%)
May 16, 2007	46.74	46.84	45.89	46.24	10,523,959	-0.43(-0.93%)
May 15, 2007	47.39	47.70	46.59	46.68	6,745,219	-0.64(-1.35%)
May 14, 2007	47.70	47.96	47.31	47.31	4,084,438	-0.50(-1.04%)
May 11, 2007	47.39	47.81	47.29	47.81	4,299,830	+0.53(+1.11%)
May 10, 2007	47.61	47.75	47.06	47.29	6,787,602	-0.48(-1.00%)
May 09, 2007	47.18	48.04	47.15	47.76	5,990,286	+0.55(+1.16%)
May 08, 2007	47.51	47.51	47.15	47.21	4,548,591	-0.31(-0.65%)
May 07, 2007	47.40	47.78	47.39	47.52	4,229,515	+0.04(+0.09%)
May 04, 2007	47.86	47.89	47.22	47.48	5,860,272	-0.24(-0.50%)
May 03, 2007	47.82	47.96	47.65	47.72	8,428,822	+0.19(+0.40%)
May 02, 2007	47.09	47.79	47.09	47.53	9,307,798	+0.39(+0.82%)