US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	40.74	41.48	40.56	41.08	11,543,776	+0.80(+2.00%)
Aug 30, 2007	39.28	40.42	39.25	40.27	5,624,691	+0.19(+0.48%)
Aug 29, 2007	39.33	40.08	39.05	40.08	7,468,982	+1.03(+2.63%)
Aug 28, 2007	39.86	40.08	38.94	39.05	9,806,636	-1.27(-3.16%)
Aug 27, 2007	40.78	40.91	40.16	40.33	9,854,166	-0.55(-1.36%)
Aug 24, 2007	41.05	41.15	40.50	40.88	6,410,283	-0.26(-0.63%)
Aug 23, 2007	41.58	41.77	40.80	41.14	15,531,984	-0.29(-0.71%)
Aug 22, 2007	41.40	41.84	41.07	41.44	11,377,458	+0.33(+0.81%)
Aug 21, 2007	40.57	41.19	40.35	41.11	13,174,668	+0.61(+1.51%)
Aug 20, 2007	39.94	40.87	39.85	40.50	15,383,219	+0.67(+1.67%)
Aug 17, 2007	40.47	41.85	39.40	39.83	25,393,724	+1.02(+2.63%)
Aug 16, 2007	37.29	39.21	36.98	38.81	24,108,038	+0.98(+2.58%)
Aug 15, 2007	38.27	39.24	37.56	37.84	19,158,362	-0.42(-1.09%)
Aug 14, 2007	39.61	39.63	38.10	38.25	12,811,229	-1.50(-3.77%)
Aug 13, 2007	40.49	40.63	39.72	39.75	11,302,236	-0.17(-0.42%)
Aug 10, 2007	40.67	41.04	39.91	39.91	15,799,743	-1.37(-3.32%)
Aug 09, 2007	40.47	41.85	39.08	41.28	22,165,998	-0.07(-0.17%)
Aug 08, 2007	40.19	41.78	40.19	41.36	20,267,916	+1.45(+3.63%)
Aug 07, 2007	39.42	40.47	39.13	39.91	22,595,658	+0.16(+0.40%)
Aug 06, 2007	38.94	39.85	37.89	39.75	18,975,466	+0.90(+2.33%)
Aug 03, 2007	38.81	40.22	38.70	38.84	13,286,633	-1.37(-3.42%)
Aug 02, 2007	39.64	40.41	39.64	40.22	21,697,330	+0.58(+1.47%)
Aug 01, 2007	38.98	39.72	38.07	39.64	28,071,740	+0.61(+1.56%)
Jul 31, 2007	40.06	40.55	39.03	39.03	19,425,000	-0.53(-1.33%)
Jul 30, 2007	39.14	39.66	38.77	39.55	18,108,276	+0.53(+1.35%)
Jul 27, 2007	40.02	40.52	38.97	39.03	20,898,934	-1.11(-2.76%)
Jul 26, 2007	40.44	40.47	39.36	40.14	23,691,916	-0.94(-2.29%)
Jul 25, 2007	41.57	41.86	40.47	41.08	19,307,306	+0.06(+0.14%)
Jul 24, 2007	41.89	42.14	40.97	41.02	18,295,130	-1.08(-2.57%)
Jul 23, 2007	43.02	43.17	42.10	42.10	11,275,719	-0.75(-1.75%)
Jul 20, 2007	43.61	43.66	42.57	42.85	13,433,663	-0.70(-1.60%)
Jul 19, 2007	43.60	43.94	43.53	43.55	6,424,890	+0.14(+0.33%)
Jul 18, 2007	43.30	43.45	42.74	43.41	11,791,098	-0.24(-0.55%)
Jul 17, 2007	43.85	44.14	43.57	43.64	6,584,469	-0.28(-0.64%)
Jul 16, 2007	44.23	44.67	43.92	43.93	9,958,577	-0.24(-0.55%)
Jul 13, 2007	43.77	44.25	43.54	44.17	5,369,993	+0.42(+0.95%)
Jul 12, 2007	43.21	43.76	43.09	43.76	7,289,871	+0.54(+1.26%)
Jul 11, 2007	43.13	43.21	42.64	43.21	13,924,651	+0.00(+0.00%)
Jul 10, 2007	44.38	44.16	43.05	43.21	10,306,113	-1.36(-3.05%)
Jul 09, 2007	44.88	44.88	44.05	44.57	8,362,708	+0.17(+0.37%)
Jul 06, 2007	44.35	44.68	44.00	44.40	13,479,227	-0.09(-0.21%)
Jul 05, 2007	44.02	44.88	44.15	44.50	21,850,088	+0.70(+1.61%)
Jul 03, 2007	44.07	44.19	43.66	43.79	7,772,450	-0.21(-0.47%)
Jul 02, 2007	42.88	44.01	42.96	44.00	14,581,884	+1.08(+2.52%)
Jun 29, 2007	43.13	43.66	42.56	42.92	12,816,343	-0.06(-0.13%)
Jun 28, 2007	43.42	43.76	42.95	42.97	15,123,659	-0.58(-1.34%)
Jun 27, 2007	42.19	43.83	42.19	43.56	22,627,268	+0.93(+2.17%)
Jun 26, 2007	42.97	43.11	42.53	42.63	13,479,369	-0.06(-0.14%)
Jun 25, 2007	43.67	44.07	42.65	42.69	18,468,402	-0.99(-2.27%)
Jun 22, 2007	43.68	43.79	43.27	43.68	9,765,677	-0.17(-0.38%)
Jun 21, 2007	43.86	43.96	43.07	43.85	12,203,457	-0.18(-0.40%)
Jun 20, 2007	44.85	44.90	43.88	44.03	13,226,440	-0.80(-1.78%)
Jun 19, 2007	44.67	44.87	44.31	44.83	10,682,963	+0.04(+0.10%)
Jun 18, 2007	45.46	45.49	44.71	44.78	11,859,997	-0.68(-1.49%)
Jun 15, 2007	45.13	45.69	45.13	45.46	7,952,784	+0.68(+1.51%)
Jun 14, 2007	45.24	45.49	44.78	44.78	7,582,627	-0.47(-1.03%)
Jun 13, 2007	44.54	45.36	44.45	45.25	7,590,023	+0.95(+2.15%)
Jun 12, 2007	44.93	45.10	44.25	44.29	17,951,354	-0.88(-1.94%)
Jun 11, 2007	45.57	45.82	44.95	45.17	7,929,351	-0.75(-1.64%)
Jun 08, 2007	45.12	45.92	44.90	45.92	9,189,684	+0.74(+1.64%)
Jun 07, 2007	46.16	46.39	45.17	45.18	19,032,058	-1.44(-3.09%)
Jun 06, 2007	46.62	46.97	46.37	46.62	13,595,875	-0.29(-0.63%)
Jun 05, 2007	47.70	47.70	46.87	46.92	15,172,901	-0.83(-1.73%)
Jun 04, 2007	47.25	47.95	47.12	47.74	6,205,542	+0.30(+0.63%)