US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	34.27	34.41	34.09	34.15	2,000,550	-0.09(-0.27%)
Dec 30, 2004	34.15	34.30	34.05	34.24	861,553	+0.17(+0.51%)
Dec 29, 2004	33.98	34.12	33.82	34.06	1,301,349	+0.16(+0.48%)
Dec 28, 2004	33.92	33.98	33.87	33.90	1,271,044	+0.12(+0.34%)
Dec 27, 2004	33.95	34.48	33.26	33.78	948,863	+0.08(+0.24%)
Dec 23, 2004	34.29	34.29	33.70	33.70	2,502,041	-0.85(-2.46%)
Dec 22, 2004	34.42	34.58	34.38	34.56	1,508,801	+0.23(+0.66%)
Dec 21, 2004	34.15	34.37	33.68	34.33	2,512,864	+0.28(+0.81%)
Dec 20, 2004	34.03	34.16	33.87	34.05	1,275,012	-0.02(-0.07%)
Dec 17, 2004	33.75	34.17	33.52	34.08	2,355,201	+0.26(+0.77%)
Dec 16, 2004	34.04	34.21	33.79	33.82	822,588	-0.29(-0.85%)
Dec 15, 2004	33.95	34.15	33.73	34.11	1,608,738	+0.18(+0.53%)
Dec 14, 2004	33.91	34.00	33.68	33.93	864,800	-0.08(-0.24%)
Dec 13, 2004	34.08	34.15	33.95	34.01	1,192,032	-0.08(-0.24%)
Dec 10, 2004	33.76	34.09	33.68	34.09	1,336,706	+0.36(+1.06%)
Dec 09, 2004	33.44	33.79	33.26	33.73	6,300,020	+0.23(+0.69%)
Dec 08, 2004	33.39	33.82	33.36	33.50	1,583,122	+0.07(+0.20%)
Dec 07, 2004	33.90	33.90	33.37	33.43	1,647,342	-0.47(-1.37%)
Dec 06, 2004	33.77	34.04	33.61	33.90	5,091,752	+0.16(+0.46%)
Dec 03, 2004	33.22	33.75	33.22	33.74	3,046,825	+0.58(+1.74%)
Dec 02, 2004	33.44	33.45	32.97	33.17	3,616,143	-0.30(-0.91%)
Dec 01, 2004	32.80	33.57	32.80	33.47	4,077,226	+0.67(+2.05%)
Nov 30, 2004	32.65	32.82	32.55	32.80	2,926,684	+0.15(+0.45%)
Nov 29, 2004	32.71	32.95	32.54	32.65	2,449,727	-0.08(-0.25%)
Nov 26, 2004	33.05	33.05	32.73	32.73	964,737	-0.19(-0.59%)
Nov 24, 2004	32.66	32.97	32.49	32.93	2,645,272	+0.44(+1.36%)
Nov 23, 2004	32.18	32.51	32.07	32.48	1,208,628	+0.34(+1.07%)
Nov 22, 2004	31.93	32.18	31.83	32.14	1,798,871	+0.24(+0.75%)
Nov 19, 2004	32.43	32.43	31.89	31.90	1,617,397	-0.44(-1.37%)
Nov 18, 2004	32.35	32.68	31.93	32.35	3,918,481	+0.04(+0.13%)
Nov 17, 2004	33.22	33.26	32.20	32.30	2,923,437	-0.68(-2.06%)
Nov 16, 2004	33.32	33.40	32.98	32.98	2,138,730	-0.31(-0.93%)
Nov 15, 2004	33.00	33.32	32.94	33.29	1,470,918	+0.35(+1.07%)
Nov 12, 2004	32.29	32.98	32.21	32.94	2,539,562	+0.74(+2.30%)
Nov 11, 2004	31.93	32.20	31.93	32.20	550,918	+0.25(+0.79%)
Nov 10, 2004	31.71	32.07	31.66	31.95	2,359,170	+0.19(+0.60%)
Nov 09, 2004	31.67	31.77	31.58	31.76	929,741	+0.09(+0.29%)
Nov 08, 2004	31.48	31.69	31.41	31.67	1,478,495	+0.18(+0.57%)
Nov 05, 2004	31.85	32.29	31.47	31.49	4,319,312	-0.94(-2.90%)
Nov 04, 2004	31.85	32.43	31.85	32.43	1,990,087	+0.58(+1.82%)
Nov 03, 2004	32.10	32.10	31.80	31.85	1,489,679	+0.30(+0.97%)
Nov 02, 2004	31.83	31.90	31.53	31.54	1,550,291	-0.22(-0.70%)
Nov 01, 2004	31.46	31.83	31.46	31.76	424,643	+0.30(+0.96%)
Oct 29, 2004	31.58	31.71	31.41	31.46	770,996	-0.08(-0.25%)
Oct 28, 2004	31.54	31.60	31.38	31.54	861,192	+0.07(+0.21%)
Oct 27, 2004	31.32	31.53	31.29	31.48	1,206,463	+0.27(+0.85%)
Oct 26, 2004	30.90	31.24	30.88	31.21	1,112,659	+0.35(+1.13%)
Oct 25, 2004	30.91	30.92	30.71	30.86	612,612	-0.07(-0.23%)
Oct 22, 2004	31.25	31.42	30.90	30.93	681,882	-0.30(-0.98%)
Oct 21, 2004	30.72	31.24	30.72	31.24	2,512,503	+0.39(+1.26%)
Oct 20, 2004	30.99	31.04	30.42	30.85	2,187,076	-0.17(-0.55%)
Oct 19, 2004	31.33	31.58	31.02	31.02	1,358,714	-0.29(-0.92%)
Oct 18, 2004	31.21	31.42	31.09	31.31	1,961,585	+0.19(+0.62%)
Oct 15, 2004	31.04	31.17	30.89	31.11	925,051	+0.26(+0.85%)
Oct 14, 2004	30.67	30.89	30.59	30.85	1,248,675	+0.19(+0.63%)
Oct 13, 2004	30.89	30.89	30.59	30.66	321,098	-0.14(-0.46%)
Oct 12, 2004	30.41	30.80	30.34	30.80	787,231	+0.31(+1.01%)
Oct 11, 2004	30.68	30.69	30.47	30.49	301,255	-0.14(-0.46%)
Oct 08, 2004	30.39	30.74	30.39	30.63	2,048,534	+0.27(+0.88%)
Oct 07, 2004	30.70	30.72	30.36	30.36	1,188,063	-0.35(-1.15%)
Oct 06, 2004	30.54	30.76	30.54	30.72	1,407,420	+0.05(+0.17%)
Oct 05, 2004	30.42	30.70	30.42	30.67	872,377	+0.09(+0.31%)
Oct 04, 2004	30.64	30.76	30.42	30.57	2,391,280	-0.02(-0.08%)