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	48,439,656	+0.53(+2.74%)
May 28, 2009	19.21	19.46	18.68	19.34	54,010,184	+0.36(+1.89%)
May 27, 2009	19.74	19.74	18.81	18.98	62,303,344	-0.65(-3.33%)
May 26, 2009	18.49	19.81	18.40	19.64	71,752,184	+0.97(+5.17%)
May 22, 2009	19.12	19.36	18.60	18.67	42,395,060	-0.41(-2.13%)
May 21, 2009	18.76	19.33	18.56	19.08	50,906,992	+0.04(+0.19%)
May 20, 2009	19.59	20.05	18.96	19.04	59,626,924	-0.22(-1.16%)
May 19, 2009	19.52	19.84	19.07	19.27	74,809,920	-0.31(-1.59%)
May 18, 2009	18.43	19.80	18.39	19.58	83,357,968	+1.37(+7.50%)
May 15, 2009	18.71	18.90	17.84	18.21	63,343,820	-0.62(-3.28%)
May 14, 2009	18.09	19.08	17.81	18.83	71,565,992	+0.58(+3.19%)
May 13, 2009	18.98	19.01	18.11	18.25	79,265,248	-1.33(-6.80%)
May 12, 2009	19.90	20.02	18.81	19.58	70,917,016	-0.32(-1.60%)
May 11, 2009	19.86	20.24	19.63	19.90	62,335,572	-0.60(-2.93%)
May 08, 2009	19.52	20.65	19.24	20.50	99,005,952	+1.74(+9.26%)
May 07, 2009	20.64	20.65	18.72	18.76	105,021,304	-1.61(-7.92%)
May 06, 2009	20.11	20.51	19.45	20.37	87,162,984	+0.66(+3.35%)
May 05, 2009	20.07	20.23	19.49	19.71	77,539,672	-0.68(-3.35%)
May 04, 2009	19.48	20.40	19.48	20.40	86,634,480	+1.63(+8.66%)
May 01, 2009	19.38	19.42	18.59	18.77	64,615,276	-0.66(-3.39%)
Apr 30, 2009	19.70	20.10	19.29	19.43	83,351,208	+0.00(+0.00%)
Apr 29, 2009	18.86	19.67	18.70	19.43	79,942,928	+0.74(+3.97%)
Apr 28, 2009	18.02	19.12	18.02	18.69	73,918,904	+0.20(+1.08%)
Apr 27, 2009	19.03	19.34	17.96	18.49	98,493,512	-1.11(-5.65%)
Apr 24, 2009	18.77	20.17	18.50	19.59	106,143,744	+0.98(+5.28%)
Apr 23, 2009	17.99	18.84	17.69	18.61	80,410,600	+0.74(+4.15%)
Apr 22, 2009	18.08	18.86	17.76	17.87	115,127,296	-0.55(-3.00%)
Apr 21, 2009	16.58	18.55	16.49	18.42	127,324,344	+1.48(+8.72%)
Apr 20, 2009	18.25	18.48	16.89	16.95	110,111,864	-2.03(-10.70%)
Apr 17, 2009	18.70	19.61	18.29	18.98	92,313,696	+0.19(+1.00%)
Apr 16, 2009	18.06	19.50	17.41	18.79	114,046,600	+0.74(+4.08%)
Apr 15, 2009	16.60	18.22	16.51	18.05	99,099,856	+1.37(+8.19%)
Apr 14, 2009	17.90	18.11	16.68	16.69	82,950,768	-1.49(-8.20%)
Apr 13, 2009	17.60	18.61	17.53	18.18	66,156,760	+0.23(+1.28%)
Apr 09, 2009	16.73	18.19	16.44	17.95	110,254,656	+1.91(+11.94%)
Apr 08, 2009	15.87	16.17	15.56	16.03	68,227,176	+0.33(+2.10%)
Apr 07, 2009	16.55	16.68	15.66	15.70	80,062,872	-1.28(-7.52%)
Apr 06, 2009	16.84	17.45	16.47	16.98	75,830,376	-0.28(-1.60%)
Apr 03, 2009	15.77	17.32	15.57	17.26	100,792,200	+1.42(+8.96%)
Apr 02, 2009	15.32	16.13	15.14	15.84	85,235,712	+0.98(+6.62%)
Apr 01, 2009	14.57	15.16	14.57	14.86	59,637,540	-0.14(-0.90%)
Mar 31, 2009	14.30	15.20	14.15	14.99	86,388,432	+0.88(+6.22%)
Mar 30, 2009	14.27	14.44	13.95	14.11	60,051,432	-1.44(-9.27%)
Mar 26, 2009	15.34	15.70	14.65	15.56	83,842,392	+0.38(+2.48%)
Mar 25, 2009	15.20	15.54	14.01	15.18	109,192,976	+0.21(+1.39%)
Mar 24, 2009	15.55	16.19	14.82	14.97	99,323,256	-1.15(-7.14%)
Mar 23, 2009	14.87	16.22	14.85	16.12	111,000,728	+2.10(+14.99%)
Mar 20, 2009	15.00	15.05	13.92	14.02	78,677,680	-1.55(-9.95%)
Mar 19, 2009	16.29	16.31	15.06	15.57	78,992,712	-0.46(-2.87%)
Mar 18, 2009	14.99	16.09	14.64	16.03	94,312,560	+0.75(+4.94%)
Mar 17, 2009	14.22	15.33	13.94	15.28	71,365,912	+1.06(+7.45%)
Mar 16, 2009	15.44	15.59	14.17	14.22	61,588,492	-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	87,503,304	+1.15(+7.88%)
Mar 11, 2009	14.97	15.10	14.36	14.53	75,705,848	-0.28(-1.90%)
Mar 10, 2009	13.39	14.87	13.27	14.82	113,576,728	+1.76(+13.45%)
Mar 09, 2009	12.39	13.09	12.37	13.06	73,452,568	+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	40,686,460	-0.89(-6.39%)
Mar 04, 2009	13.85	14.10	13.39	13.87	66,513,104	+0.59(+4.42%)