US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.49	19.88	19.13	19.87	48,438,628	+0.53(+2.74%)
May 28, 2009	19.21	19.46	18.68	19.34	54,009,040	+0.36(+1.89%)
May 27, 2009	19.74	19.74	18.81	18.98	62,302,028	-0.65(-3.33%)
May 26, 2009	18.49	19.81	18.40	19.64	71,750,664	+0.97(+5.17%)
May 22, 2009	19.12	19.36	18.60	18.67	42,394,164	-0.41(-2.13%)
May 21, 2009	18.76	19.33	18.57	19.08	50,905,912	+0.04(+0.19%)
May 20, 2009	19.60	20.05	18.97	19.04	59,625,660	-0.22(-1.16%)
May 19, 2009	19.52	19.84	19.07	19.27	74,808,336	-0.31(-1.59%)
May 18, 2009	18.43	19.80	18.39	19.58	83,356,200	+1.37(+7.50%)
May 15, 2009	18.71	18.90	17.84	18.21	63,342,480	-0.62(-3.28%)
May 14, 2009	18.09	19.08	17.81	18.83	71,564,480	+0.58(+3.19%)
May 13, 2009	18.98	19.01	18.11	18.25	79,263,568	-1.33(-6.80%)
May 12, 2009	19.90	20.02	18.81	19.58	70,915,512	-0.32(-1.60%)
May 11, 2009	19.86	20.24	19.63	19.90	62,334,256	-0.60(-2.93%)
May 08, 2009	19.52	20.65	19.24	20.50	99,003,856	+1.74(+9.26%)
May 07, 2009	20.64	20.66	18.72	18.76	105,019,080	-1.61(-7.92%)
May 06, 2009	20.11	20.51	19.45	20.37	87,161,136	+0.66(+3.34%)
May 05, 2009	20.07	20.23	19.49	19.71	77,538,032	-0.68(-3.35%)
May 04, 2009	19.48	20.40	19.48	20.40	86,632,648	+1.63(+8.66%)
May 01, 2009	19.38	19.42	18.59	18.77	64,613,912	-0.66(-3.39%)
Apr 30, 2009	19.70	20.10	19.30	19.43	83,349,440	+0.00(+0.00%)
Apr 29, 2009	18.87	19.67	18.70	19.43	79,941,240	+0.74(+3.97%)
Apr 28, 2009	18.02	19.12	18.02	18.69	73,917,344	+0.20(+1.08%)
Apr 27, 2009	19.03	19.34	17.96	18.49	98,491,432	-1.11(-5.65%)
Apr 24, 2009	18.77	20.17	18.50	19.60	106,141,504	+0.98(+5.28%)
Apr 23, 2009	17.99	18.84	17.69	18.61	80,408,896	+0.74(+4.15%)
Apr 22, 2009	18.08	18.86	17.76	17.87	115,124,864	-0.55(-3.00%)
Apr 21, 2009	16.58	18.55	16.49	18.42	127,321,656	+1.48(+8.72%)
Apr 20, 2009	18.25	18.48	16.89	16.95	110,109,536	-2.03(-10.70%)
Apr 17, 2009	18.70	19.61	18.29	18.98	92,311,744	+0.19(+1.00%)
Apr 16, 2009	18.06	19.50	17.41	18.79	114,044,192	+0.74(+4.08%)
Apr 15, 2009	16.60	18.22	16.51	18.05	99,097,760	+1.37(+8.19%)
Apr 14, 2009	17.90	18.11	16.68	16.69	82,949,008	-1.49(-8.20%)
Apr 13, 2009	17.61	18.61	17.53	18.18	66,155,360	+0.23(+1.28%)
Apr 09, 2009	16.73	18.19	16.44	17.95	110,252,328	+1.91(+11.94%)
Apr 08, 2009	15.87	16.17	15.56	16.03	68,225,728	+0.33(+2.10%)
Apr 07, 2009	16.55	16.68	15.66	15.70	80,061,184	-1.28(-7.52%)
Apr 06, 2009	16.84	17.45	16.47	16.98	75,828,768	-0.28(-1.60%)
Apr 03, 2009	15.77	17.32	15.57	17.26	100,790,072	+1.42(+8.96%)
Apr 02, 2009	15.32	16.13	15.14	15.84	85,233,904	+0.98(+6.62%)
Apr 01, 2009	14.57	15.16	14.57	14.86	59,636,280	-0.14(-0.90%)
Mar 31, 2009	14.30	15.20	14.15	14.99	86,386,608	+0.88(+6.22%)
Mar 30, 2009	14.27	14.44	13.95	14.11	60,050,164	-1.44(-9.27%)
Mar 26, 2009	15.34	15.70	14.65	15.56	83,840,624	+0.38(+2.48%)
Mar 25, 2009	15.20	15.54	14.01	15.18	109,190,672	+0.21(+1.39%)
Mar 24, 2009	15.55	16.19	14.82	14.97	99,321,144	-1.15(-7.14%)
Mar 23, 2009	14.87	16.22	14.85	16.12	110,998,376	+2.10(+14.99%)
Mar 20, 2009	15.00	15.05	13.92	14.02	78,676,008	-1.55(-9.95%)
Mar 19, 2009	16.29	16.31	15.06	15.57	78,991,040	-0.46(-2.87%)
Mar 18, 2009	14.99	16.09	14.64	16.03	94,310,560	+0.75(+4.94%)
Mar 17, 2009	14.22	15.33	13.94	15.28	71,364,400	+1.06(+7.45%)
Mar 16, 2009	15.44	15.59	14.17	14.22	61,587,184	-1.13(-7.35%)
Mar 13, 2009	15.66	15.76	14.86	15.35	0	-0.33(-2.13%)
Mar 12, 2009	14.59	15.79	14.40	15.68	87,501,448	+1.15(+7.88%)
Mar 11, 2009	14.97	15.10	14.36	14.53	75,704,240	-0.28(-1.90%)
Mar 10, 2009	13.39	14.87	13.27	14.82	113,574,320	+1.76(+13.45%)
Mar 09, 2009	12.39	13.09	12.37	13.06	73,451,008	+0.27(+2.12%)
Mar 06, 2009	13.04	13.12	12.08	12.79	0	-0.20(-1.51%)
Mar 05, 2009	13.39	13.60	12.89	12.98	40,685,596	-0.89(-6.39%)
Mar 04, 2009	13.85	14.10	13.39	13.87	66,511,692	+0.59(+4.42%)