US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.80	28.17	28.17	28.17	15,695,194	-0.56(-1.94%)
Dec 30, 2009	28.61	28.74	28.42	28.73	14,250,791	+0.05(+0.17%)
Dec 29, 2009	29.17	29.29	28.68	28.68	22,061,516	-0.42(-1.43%)
Dec 28, 2009	29.11	29.41	28.97	29.10	24,311,080	+0.10(+0.36%)
Dec 24, 2009	28.80	29.01	28.72	28.99	7,225,235	+0.36(+1.26%)
Dec 23, 2009	28.37	28.88	28.34	28.63	18,411,678	+0.01(+0.04%)
Dec 22, 2009	28.37	28.62	28.33	28.62	19,250,336	+0.36(+1.28%)
Dec 21, 2009	28.09	28.34	28.02	28.26	18,300,254	+0.28(+0.99%)
Dec 18, 2009	27.85	27.99	27.52	27.98	22,782,670	+0.21(+0.77%)
Dec 17, 2009	27.72	27.94	27.56	27.77	25,176,182	-0.20(-0.70%)
Dec 16, 2009	27.92	28.09	27.79	27.96	31,476,280	+0.18(+0.66%)
Dec 15, 2009	27.86	27.93	27.67	27.78	21,383,816	-0.26(-0.92%)
Dec 14, 2009	27.75	28.09	27.75	28.04	24,011,944	+0.53(+1.94%)
Dec 11, 2009	27.16	27.54	27.11	27.50	22,073,298	+0.39(+1.45%)
Dec 10, 2009	27.34	27.43	26.96	27.11	20,747,490	-0.08(-0.29%)
Dec 09, 2009	27.27	27.45	27.13	27.19	22,875,852	-0.04(-0.14%)
Dec 08, 2009	27.14	27.64	27.08	27.23	35,764,284	-0.17(-0.60%)
Dec 07, 2009	27.79	27.86	27.16	27.39	33,248,408	-0.48(-1.74%)
Dec 04, 2009	27.78	28.08	27.35	27.88	52,634,756	+0.73(+2.69%)
Dec 03, 2009	27.55	27.88	27.04	27.15	48,417,128	-0.23(-0.85%)
Dec 02, 2009	26.92	27.54	26.88	27.38	31,713,998	+0.40(+1.48%)
Dec 01, 2009	26.85	27.14	26.60	26.98	34,286,504	+0.34(+1.29%)
Nov 30, 2009	25.75	26.73	25.57	26.64	39,939,896	+0.96(+3.75%)
Nov 27, 2009	25.64	26.15	25.51	25.67	22,861,142	-0.75(-2.83%)
Nov 25, 2009	26.43	26.61	26.35	26.42	19,168,618	+0.10(+0.40%)
Nov 24, 2009	26.67	26.72	26.23	26.32	31,362,982	-0.39(-1.47%)
Nov 23, 2009	26.86	27.12	26.50	26.71	31,772,822	+0.30(+1.14%)
Nov 20, 2009	26.41	26.55	26.31	26.41	25,295,154	-0.20(-0.76%)
Nov 19, 2009	26.90	26.92	26.47	26.61	28,786,590	-0.54(-1.99%)
Nov 18, 2009	26.69	27.24	26.65	27.15	31,520,450	+0.44(+1.65%)
Nov 17, 2009	26.96	27.26	26.66	26.71	34,157,812	-0.39(-1.43%)
Nov 16, 2009	26.72	27.35	26.66	27.10	44,735,012	+0.60(+2.27%)
Nov 13, 2009	26.34	26.56	26.12	26.50	30,296,288	+0.35(+1.34%)
Nov 12, 2009	26.45	26.63	26.08	26.15	30,693,752	-0.31(-1.18%)
Nov 11, 2009	26.17	26.62	26.10	26.46	38,843,064	+0.48(+1.84%)
Nov 10, 2009	25.96	26.16	25.60	25.98	34,619,252	-0.13(-0.50%)
Nov 09, 2009	25.27	26.18	25.18	26.11	42,489,128	+1.17(+4.70%)
Nov 06, 2009	24.94	25.34	24.73	24.94	35,624,420	+0.02(+0.10%)
Nov 05, 2009	25.12	25.38	24.85	24.91	34,854,472	+0.10(+0.40%)
Nov 04, 2009	25.60	25.67	24.76	24.81	42,189,076	-0.45(-1.80%)
Nov 03, 2009	24.58	25.32	24.54	25.27	42,240,004	+0.36(+1.43%)
Nov 02, 2009	24.96	25.46	24.20	24.91	60,361,540	+0.04(+0.15%)
Oct 30, 2009	25.20	25.34	24.29	24.88	70,099,936	-0.48(-1.91%)
Oct 29, 2009	24.68	25.46	24.62	25.36	47,494,584	+1.05(+4.31%)
Oct 28, 2009	25.21	25.58	24.27	24.31	58,470,680	-1.06(-4.18%)
Oct 27, 2009	25.78	25.93	25.28	25.37	43,294,136	-0.39(-1.52%)
Oct 26, 2009	25.88	26.50	25.71	25.77	44,554,216	-0.16(-0.62%)
Oct 23, 2009	26.01	26.08	25.75	25.92	33,936,436	-0.29(-1.10%)
Oct 22, 2009	25.58	26.26	25.22	26.21	38,106,940	+0.58(+2.25%)
Oct 21, 2009	25.70	26.29	25.53	25.64	57,284,584	-0.20(-0.78%)
Oct 20, 2009	25.75	25.93	25.74	25.84	28,881,012	-0.49(-1.86%)
Oct 19, 2009	25.88	26.38	25.78	26.33	32,434,978	+0.60(+2.31%)
Oct 16, 2009	26.02	26.15	25.66	25.73	29,199,584	-0.72(-2.71%)
Oct 15, 2009	26.44	26.53	26.27	26.45	24,524,672	-0.20(-0.76%)
Oct 14, 2009	26.21	26.75	26.04	26.65	34,382,380	+0.94(+3.67%)
Oct 13, 2009	25.96	26.05	25.52	25.71	26,275,400	-0.39(-1.50%)
Oct 12, 2009	26.14	26.43	25.98	26.10	18,445,044	-0.04(-0.16%)
Oct 09, 2009	25.81	26.16	25.59	26.15	24,228,634	+0.25(+0.97%)
Oct 08, 2009	25.80	26.14	25.61	25.89	30,265,904	+0.48(+1.88%)
Oct 07, 2009	25.40	25.64	25.10	25.42	33,667,680	-0.08(-0.31%)
Oct 06, 2009	25.80	26.10	25.13	25.50	49,116,400	+0.01(+0.02%)
Oct 05, 2009	25.02	25.59	24.92	25.49	36,647,024	+0.67(+2.69%)
Oct 02, 2009	24.50	25.54	24.46	24.82	60,014,168	-0.25(-0.98%)