US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.56	42.57	42.17	42.39	9,721,159	-0.14(-0.33%)
Sep 27, 2007	42.45	42.63	42.26	42.53	5,702,560	+0.40(+0.95%)
Sep 26, 2007	42.19	42.30	41.83	42.13	7,583,597	+0.24(+0.57%)
Sep 25, 2007	42.09	42.55	41.80	41.89	7,721,691	-1.09(-2.53%)
Sep 24, 2007	42.63	43.08	42.55	42.98	7,608,405	+0.37(+0.86%)
Sep 21, 2007	42.72	42.76	42.39	42.61	6,696,341	+0.01(+0.03%)
Sep 20, 2007	43.05	43.05	42.25	42.60	12,752,940	-0.53(-1.22%)
Sep 19, 2007	42.53	43.47	42.53	43.13	14,979,053	+0.86(+2.03%)
Sep 18, 2007	41.08	42.41	41.02	42.27	14,024,056	+1.27(+3.11%)
Sep 17, 2007	40.94	41.17	40.66	40.99	5,785,360	-0.08(-0.19%)
Sep 14, 2007	40.65	41.13	40.38	41.07	8,078,688	+0.19(+0.47%)
Sep 13, 2007	40.41	41.20	40.28	40.88	11,220,039	+0.74(+1.84%)
Sep 12, 2007	39.99	40.41	39.83	40.14	5,875,015	+0.07(+0.18%)
Sep 11, 2007	39.66	40.17	39.66	40.07	7,759,754	+0.71(+1.80%)
Sep 10, 2007	40.38	40.38	39.18	39.36	11,180,894	-0.76(-1.89%)
Sep 07, 2007	39.92	40.36	39.77	40.12	15,174,057	-0.77(-1.87%)
Sep 06, 2007	40.73	40.93	40.20	40.88	9,719,197	+0.25(+0.61%)
Sep 05, 2007	41.14	41.43	40.47	40.63	10,337,740	-1.00(-2.40%)
Sep 04, 2007	40.97	42.01	40.86	41.63	7,012,208	+0.55(+1.35%)
Aug 31, 2007	40.74	41.48	40.56	41.08	11,544,023	+0.80(+2.00%)
Aug 30, 2007	39.28	40.42	39.25	40.27	5,624,811	+0.19(+0.48%)
Aug 29, 2007	39.33	40.08	39.05	40.08	7,469,142	+1.03(+2.63%)
Aug 28, 2007	39.86	40.08	38.94	39.05	9,806,846	-1.27(-3.16%)
Aug 27, 2007	40.78	40.91	40.16	40.33	9,854,377	-0.55(-1.36%)
Aug 24, 2007	41.05	41.15	40.50	40.88	6,410,420	-0.26(-0.63%)
Aug 23, 2007	41.58	41.76	40.80	41.14	15,532,316	-0.29(-0.71%)
Aug 22, 2007	41.40	41.84	41.07	41.44	11,377,702	+0.33(+0.81%)
Aug 21, 2007	40.57	41.19	40.35	41.10	13,174,950	+0.61(+1.51%)
Aug 20, 2007	39.94	40.87	39.85	40.50	15,383,549	+0.67(+1.67%)
Aug 17, 2007	40.47	41.85	39.40	39.83	25,394,268	+1.02(+2.63%)
Aug 16, 2007	37.29	39.21	36.98	38.81	24,108,552	+0.98(+2.58%)
Aug 15, 2007	38.27	39.24	37.56	37.83	19,158,772	-0.42(-1.09%)
Aug 14, 2007	39.61	39.63	38.09	38.25	12,811,503	-1.50(-3.77%)
Aug 13, 2007	40.49	40.63	39.72	39.75	11,302,478	-0.17(-0.42%)
Aug 10, 2007	40.67	41.04	39.91	39.91	15,800,082	-1.37(-3.32%)
Aug 09, 2007	40.47	41.85	39.08	41.28	22,166,474	-0.07(-0.17%)
Aug 08, 2007	40.19	41.78	40.19	41.35	20,268,350	+1.45(+3.63%)
Aug 07, 2007	39.42	40.47	39.13	39.91	22,596,142	+0.16(+0.40%)
Aug 06, 2007	38.94	39.85	37.89	39.75	18,975,872	+0.90(+2.33%)
Aug 03, 2007	38.80	40.22	38.70	38.84	13,286,918	-1.37(-3.42%)
Aug 02, 2007	39.64	40.41	39.64	40.22	21,697,794	+0.58(+1.47%)
Aug 01, 2007	38.98	39.72	38.07	39.64	28,072,342	+0.61(+1.56%)
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%)