US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.49	39.90	39.06	39.81	4,987,866	+0.71(+1.82%)
Aug 30, 2005	38.65	39.17	38.65	39.10	2,686,777	+0.20(+0.52%)
Aug 29, 2005	38.65	39.05	38.52	38.89	1,141,089	-0.23(-0.58%)
Aug 26, 2005	39.56	39.62	38.95	39.12	3,642,684	-0.40(-1.02%)
Aug 25, 2005	39.37	39.65	39.25	39.52	1,691,583	+0.22(+0.56%)
Aug 24, 2005	38.62	39.72	38.62	39.30	4,327,175	+0.10(+0.27%)
Aug 23, 2005	39.35	39.44	39.09	39.20	4,194,319	+0.05(+0.13%)
Aug 22, 2005	38.92	39.21	38.92	39.15	1,047,846	+0.18(+0.47%)
Aug 19, 2005	39.11	39.17	38.95	38.97	956,233	-0.17(-0.44%)
Aug 18, 2005	39.29	39.31	39.02	39.14	2,590,599	-0.28(-0.70%)
Aug 17, 2005	39.57	39.72	39.26	39.41	6,635,110	-0.37(-0.94%)
Aug 16, 2005	39.41	39.94	39.41	39.79	4,449,760	+0.10(+0.25%)
Aug 15, 2005	39.23	39.84	39.11	39.69	1,774,231	+0.40(+1.03%)
Aug 12, 2005	39.23	39.44	38.93	39.29	3,327,743	-0.07(-0.17%)
Aug 11, 2005	38.79	39.35	38.79	39.35	2,998,457	+0.55(+1.41%)
Aug 10, 2005	38.90	39.32	38.70	38.81	4,109,715	-0.09(-0.22%)
Aug 09, 2005	38.34	39.08	38.28	38.89	7,761,202	+0.58(+1.52%)
Aug 08, 2005	39.44	39.44	38.11	38.31	16,853,730	-1.32(-3.33%)
Aug 05, 2005	40.61	40.81	39.38	39.63	12,148,203	-1.59(-3.87%)
Aug 04, 2005	41.75	41.75	40.96	41.22	5,070,676	-0.58(-1.39%)
Aug 03, 2005	41.86	42.00	41.51	41.81	3,026,332	-0.13(-0.32%)
Aug 02, 2005	41.62	41.94	41.50	41.94	3,206,788	+0.43(+1.03%)
Aug 01, 2005	41.59	41.78	41.35	41.51	4,159,271	-0.08(-0.19%)
Jul 29, 2005	41.78	41.78	41.51	41.59	4,037,175	-0.09(-0.22%)
Jul 28, 2005	41.32	41.81	41.24	41.68	3,523,032	+0.56(+1.36%)
Jul 27, 2005	41.10	41.24	40.81	41.13	3,777,495	+0.06(+0.13%)
Jul 26, 2005	40.81	41.15	40.73	41.07	2,628,581	+0.37(+0.90%)
Jul 25, 2005	40.61	40.84	40.56	40.70	1,568,672	+0.10(+0.24%)
Jul 22, 2005	40.33	40.60	40.29	40.60	2,408,514	+0.39(+0.96%)
Jul 21, 2005	40.85	40.86	40.13	40.22	6,441,288	-0.67(-1.64%)
Jul 20, 2005	40.51	40.92	40.30	40.89	1,821,505	+0.39(+0.97%)
Jul 19, 2005	40.32	40.57	40.24	40.49	1,457,334	+0.27(+0.67%)
Jul 18, 2005	40.18	40.40	39.94	40.22	907,655	+0.17(+0.41%)
Jul 15, 2005	39.87	40.16	39.70	40.06	1,579,268	+0.18(+0.46%)
Jul 14, 2005	40.55	40.76	39.84	39.87	5,859,821	-0.67(-1.66%)
Jul 13, 2005	40.79	40.79	40.54	40.55	2,447,311	-0.36(-0.87%)
Jul 12, 2005	40.92	41.05	40.69	40.90	3,122,510	+0.07(+0.17%)
Jul 11, 2005	40.49	40.94	40.46	40.84	4,122,267	+0.50(+1.25%)
Jul 08, 2005	39.75	40.52	39.70	40.33	3,543,898	+0.55(+1.39%)
Jul 07, 2005	39.29	39.81	39.23	39.78	1,447,553	+0.15(+0.39%)
Jul 06, 2005	39.81	39.90	39.60	39.63	1,254,872	-0.15(-0.37%)
Jul 05, 2005	39.35	39.98	39.23	39.78	2,018,261	+0.42(+1.08%)
Jul 01, 2005	39.08	39.41	38.95	39.35	2,440,790	+0.34(+0.86%)
Jun 30, 2005	39.09	39.18	38.63	39.02	3,191,464	+0.01(+0.03%)
Jun 29, 2005	38.88	39.14	38.88	39.00	673,079	+0.11(+0.28%)
Jun 28, 2005	38.68	38.90	38.65	38.89	1,007,093	+0.19(+0.49%)
Jun 27, 2005	38.59	38.80	38.57	38.70	1,395,389	+0.17(+0.43%)
Jun 24, 2005	38.86	39.06	38.54	38.54	2,143,129	-0.33(-0.84%)
Jun 23, 2005	39.02	39.14	38.84	38.86	1,608,936	-0.15(-0.39%)
Jun 22, 2005	39.02	39.32	38.89	39.02	2,748,070	+0.02(+0.06%)
Jun 21, 2005	39.40	39.47	38.99	38.99	3,502,656	-0.44(-1.12%)
Jun 20, 2005	39.50	39.57	39.35	39.43	1,596,873	-0.47(-1.17%)
Jun 17, 2005	39.32	39.92	39.32	39.90	3,966,590	+0.47(+1.18%)
Jun 16, 2005	39.32	39.45	39.14	39.43	3,629,154	+0.17(+0.42%)
Jun 15, 2005	39.41	39.43	39.16	39.27	1,719,133	-0.10(-0.26%)
Jun 14, 2005	39.11	39.40	38.99	39.37	1,446,901	+0.29(+0.75%)
Jun 13, 2005	38.77	39.08	38.71	39.08	1,319,099	+0.22(+0.57%)
Jun 10, 2005	38.95	39.02	38.76	38.86	1,136,036	-0.04(-0.09%)
Jun 09, 2005	39.30	39.75	38.61	38.89	1,604,698	+0.04(+0.11%)
Jun 08, 2005	38.71	39.16	38.71	38.85	8,154,552	+0.20(+0.52%)
Jun 07, 2005	38.43	39.02	38.43	38.65	4,715,308	+0.28(+0.72%)
Jun 06, 2005	38.06	38.40	38.06	38.37	1,197,166	+0.37(+0.98%)
Jun 03, 2005	38.33	38.53	38.00	38.00	3,773,094	-0.13(-0.34%)
Jun 02, 2005	38.21	38.25	38.04	38.13	1,535,254	-0.11(-0.28%)