US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.32	26.28	25.14	26.18	40,629,032	+0.95(+3.75%)
Nov 27, 2009	25.20	25.70	25.08	25.24	23,255,596	-0.74(-2.83%)
Nov 25, 2009	25.99	26.15	25.91	25.97	19,499,360	+0.10(+0.40%)
Nov 24, 2009	26.22	26.26	25.79	25.87	31,904,128	-0.39(-1.47%)
Nov 23, 2009	26.40	26.66	26.05	26.26	32,321,038	+0.30(+1.14%)
Nov 20, 2009	25.96	26.10	25.86	25.96	25,731,602	-0.20(-0.76%)
Nov 19, 2009	26.44	26.47	26.02	26.16	29,283,282	-0.53(-1.99%)
Nov 18, 2009	26.23	26.78	26.20	26.69	32,064,312	+0.43(+1.65%)
Nov 17, 2009	26.50	26.80	26.21	26.26	34,747,180	-0.38(-1.43%)
Nov 16, 2009	26.26	26.88	26.21	26.64	45,506,884	+0.59(+2.27%)
Nov 13, 2009	25.90	26.11	25.68	26.05	30,819,030	+0.34(+1.34%)
Nov 12, 2009	26.00	26.18	25.64	25.70	31,223,350	-0.31(-1.18%)
Nov 11, 2009	25.73	26.17	25.66	26.01	39,513,276	+0.47(+1.84%)
Nov 10, 2009	25.52	25.71	25.17	25.54	35,216,580	-0.13(-0.50%)
Nov 09, 2009	24.85	25.74	24.76	25.67	43,222,248	+1.15(+4.70%)
Nov 06, 2009	24.51	24.91	24.32	24.51	36,239,092	+0.02(+0.10%)
Nov 05, 2009	24.70	24.95	24.43	24.49	35,455,860	+0.10(+0.40%)
Nov 04, 2009	25.17	25.24	24.34	24.39	42,917,016	-0.45(-1.80%)
Nov 03, 2009	24.16	24.89	24.12	24.84	42,968,824	+0.35(+1.43%)
Nov 02, 2009	24.53	25.03	23.79	24.49	61,403,036	+0.04(+0.15%)
Oct 30, 2009	24.77	24.91	23.88	24.45	71,309,456	-0.48(-1.91%)
Oct 29, 2009	24.26	25.03	24.20	24.93	48,314,072	+1.03(+4.32%)
Oct 28, 2009	24.79	25.15	23.86	23.90	59,479,548	-1.04(-4.18%)
Oct 27, 2009	25.35	25.49	24.85	24.94	44,041,144	-0.39(-1.52%)
Oct 26, 2009	25.44	26.05	25.27	25.33	45,322,968	-0.16(-0.62%)
Oct 23, 2009	25.57	25.64	25.32	25.49	34,521,988	-0.28(-1.10%)
Oct 22, 2009	25.15	25.81	24.79	25.77	38,764,444	+0.57(+2.25%)
Oct 21, 2009	25.26	25.85	25.09	25.20	58,272,988	-0.20(-0.78%)
Oct 20, 2009	25.31	25.49	25.30	25.40	29,379,334	-0.48(-1.86%)
Oct 19, 2009	25.44	25.93	25.35	25.88	32,994,620	+0.58(+2.31%)
Oct 16, 2009	25.58	25.70	25.23	25.30	29,703,402	-0.71(-2.71%)
Oct 15, 2009	25.99	26.08	25.83	26.00	24,947,826	-0.20(-0.76%)
Oct 14, 2009	25.77	26.30	25.59	26.20	34,975,624	+0.93(+3.67%)
Oct 13, 2009	25.52	25.61	25.09	25.27	26,728,764	-0.39(-1.50%)
Oct 12, 2009	25.70	25.98	25.54	25.66	18,763,300	-0.04(-0.16%)
Oct 09, 2009	25.37	25.71	25.16	25.70	24,646,680	+0.25(+0.97%)
Oct 08, 2009	25.36	25.70	25.18	25.45	30,788,120	+0.47(+1.88%)
Oct 07, 2009	24.97	25.21	24.68	24.98	34,248,592	-0.08(-0.31%)
Oct 06, 2009	25.36	25.66	24.71	25.06	49,963,868	+0.01(+0.02%)
Oct 05, 2009	24.60	25.16	24.50	25.06	37,279,340	+0.66(+2.69%)
Oct 02, 2009	24.08	25.11	24.05	24.40	61,049,668	-0.24(-0.98%)
Oct 01, 2009	25.65	25.72	24.59	24.64	50,123,148	-1.09(-4.24%)
Sep 30, 2009	26.11	26.20	25.37	25.73	46,151,600	-0.18(-0.70%)
Sep 29, 2009	26.45	26.62	25.84	25.91	37,008,932	-0.01(-0.05%)
Sep 28, 2009	25.57	26.41	25.49	25.93	31,796,676	+0.56(+2.21%)
Sep 25, 2009	25.17	25.64	24.92	25.36	39,306,304	-0.02(-0.07%)
Sep 24, 2009	26.38	26.53	25.17	25.38	59,263,136	-0.87(-3.31%)
Sep 23, 2009	27.29	27.30	26.20	26.25	46,027,072	-0.91(-3.35%)
Sep 22, 2009	26.64	27.25	26.58	27.16	44,201,148	+0.81(+3.09%)
Sep 21, 2009	26.36	26.62	26.14	26.35	31,697,930	-0.42(-1.59%)
Sep 18, 2009	26.86	27.11	26.31	26.77	37,273,736	-0.42(-1.56%)
Sep 17, 2009	26.93	27.77	26.36	27.20	57,072,872	+0.91(+3.47%)
Sep 16, 2009	26.13	26.95	26.03	26.28	65,277,988	+0.38(+1.48%)
Sep 15, 2009	25.58	26.25	25.15	25.90	54,667,028	+0.45(+1.76%)
Sep 14, 2009	24.41	25.47	24.37	25.45	34,499,664	+0.71(+2.88%)
Sep 11, 2009	24.90	25.03	24.43	24.74	29,912,932	-0.08(-0.31%)
Sep 10, 2009	24.45	24.82	24.08	24.82	31,965,002	+0.35(+1.42%)
Sep 09, 2009	23.97	24.53	23.79	24.47	33,914,368	+0.48(+2.02%)
Sep 08, 2009	23.60	24.00	23.42	23.99	38,364,168	+0.75(+3.21%)
Sep 04, 2009	22.96	23.26	22.58	23.24	24,592,074	+0.28(+1.20%)
Sep 03, 2009	22.80	23.01	22.39	22.96	27,194,310	+0.40(+1.77%)
Sep 02, 2009	22.80	22.98	22.55	22.56	35,238,000	-0.45(-1.97%)