US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.75	37.75	37.51	37.58	4,467,595	-0.08(-0.22%)
Jul 28, 2005	37.34	37.78	37.27	37.67	3,898,638	+0.50(+1.36%)
Jul 27, 2005	37.14	37.26	36.88	37.16	4,180,230	+0.05(+0.13%)
Jul 26, 2005	36.88	37.19	36.80	37.11	2,908,825	+0.33(+0.90%)
Jul 25, 2005	36.70	36.90	36.65	36.78	1,735,914	+0.09(+0.24%)
Jul 22, 2005	36.44	36.69	36.40	36.69	2,665,296	+0.35(+0.96%)
Jul 21, 2005	36.91	36.92	36.27	36.34	7,128,020	-0.60(-1.64%)
Jul 20, 2005	36.61	36.98	36.42	36.95	2,015,703	+0.35(+0.97%)
Jul 19, 2005	36.43	36.66	36.37	36.59	1,612,707	+0.24(+0.67%)
Jul 18, 2005	36.31	36.50	36.09	36.35	1,004,424	+0.15(+0.41%)
Jul 15, 2005	36.03	36.29	35.88	36.20	1,747,640	+0.17(+0.46%)
Jul 14, 2005	36.64	36.84	36.00	36.03	6,484,561	-0.61(-1.66%)
Jul 13, 2005	36.86	36.86	36.63	36.64	2,708,229	-0.32(-0.87%)
Jul 12, 2005	36.98	37.10	36.77	36.96	3,455,414	+0.06(+0.17%)
Jul 11, 2005	36.59	37.00	36.56	36.90	4,561,760	+0.45(+1.25%)
Jul 08, 2005	35.92	36.61	35.87	36.45	3,921,728	+0.50(+1.39%)
Jul 07, 2005	35.51	35.97	35.45	35.95	1,601,883	+0.14(+0.39%)
Jul 06, 2005	35.98	36.06	35.79	35.81	1,388,659	-0.13(-0.37%)
Jul 05, 2005	35.56	36.13	35.45	35.94	2,233,436	+0.38(+1.08%)
Jul 01, 2005	35.31	35.62	35.20	35.56	2,701,013	+0.30(+0.86%)
Jun 30, 2005	35.32	35.41	34.91	35.26	3,531,720	+0.01(+0.03%)
Jun 29, 2005	35.13	35.37	35.13	35.25	744,839	+0.10(+0.28%)
Jun 28, 2005	34.95	35.16	34.92	35.15	1,114,463	+0.17(+0.49%)
Jun 27, 2005	34.87	35.06	34.86	34.97	1,544,157	+0.15(+0.43%)
Jun 24, 2005	35.12	35.30	34.82	34.82	2,371,617	-0.29(-0.84%)
Jun 23, 2005	35.26	35.37	35.10	35.12	1,780,471	-0.14(-0.39%)
Jun 22, 2005	35.26	35.53	35.14	35.26	3,041,053	+0.02(+0.06%)
Jun 21, 2005	35.60	35.67	35.23	35.23	3,876,088	-0.40(-1.12%)
Jun 20, 2005	35.69	35.76	35.56	35.63	1,767,122	-0.42(-1.17%)
Jun 17, 2005	35.53	36.07	35.53	36.05	4,389,485	+0.42(+1.18%)
Jun 16, 2005	35.53	35.65	35.37	35.63	4,016,073	+0.15(+0.42%)
Jun 15, 2005	35.62	35.63	35.39	35.48	1,902,417	-0.09(-0.26%)
Jun 14, 2005	35.34	35.60	35.23	35.58	1,601,161	+0.27(+0.75%)
Jun 13, 2005	35.03	35.31	34.98	35.31	1,459,734	+0.20(+0.57%)
Jun 10, 2005	35.20	35.26	35.03	35.11	1,257,153	-0.03(-0.09%)
Jun 09, 2005	35.51	35.92	34.89	35.15	1,775,781	+0.04(+0.11%)
Jun 08, 2005	34.98	35.38	34.98	35.11	9,023,943	+0.18(+0.52%)
Jun 07, 2005	34.73	35.26	34.73	34.92	5,218,027	+0.25(+0.72%)
Jun 06, 2005	34.40	34.70	34.40	34.67	1,324,800	+0.34(+0.98%)
Jun 03, 2005	34.64	34.82	34.34	34.34	4,175,359	-0.12(-0.34%)
Jun 02, 2005	34.53	34.56	34.37	34.45	1,698,934	-0.10(-0.28%)
Jun 01, 2005	34.08	34.55	34.08	34.55	3,473,633	+0.47(+1.38%)
May 31, 2005	33.88	34.23	33.84	34.08	2,879,060	+0.26(+0.78%)
May 27, 2005	33.65	33.82	33.62	33.82	1,234,965	+0.17(+0.51%)
May 26, 2005	33.81	34.10	33.57	33.64	2,113,836	-0.13(-0.38%)
May 25, 2005	34.12	34.13	33.67	33.77	3,480,849	-0.40(-1.18%)
May 24, 2005	34.33	34.44	34.04	34.18	3,542,904	-0.39(-1.11%)
May 23, 2005	34.58	34.73	34.52	34.56	3,490,590	+0.01(+0.03%)
May 20, 2005	34.56	34.61	34.25	34.55	3,432,865	-0.01(-0.03%)
May 19, 2005	33.98	34.56	33.98	34.56	4,403,014	+0.56(+1.66%)
May 18, 2005	33.93	34.08	33.87	34.00	5,789,870	+0.39(+1.15%)
May 17, 2005	33.40	33.69	33.29	33.61	1,791,656	+0.20(+0.60%)
May 16, 2005	33.03	33.42	33.03	33.41	2,413,648	+0.40(+1.21%)
May 13, 2005	33.43	33.45	32.96	33.01	4,184,740	-0.33(-1.00%)
May 12, 2005	33.66	33.68	33.23	33.34	1,859,483	-0.29(-0.87%)
May 11, 2005	33.70	33.70	33.29	33.64	4,444,505	+0.10(+0.30%)
May 10, 2005	33.60	33.62	33.34	33.54	4,046,920	-0.06(-0.17%)
May 09, 2005	32.98	33.61	32.96	33.60	2,439,625	+0.55(+1.66%)
May 06, 2005	33.01	33.27	32.84	33.05	4,504,034	-0.22(-0.66%)
May 05, 2005	33.12	33.39	33.12	33.27	5,047,015	+0.20(+0.60%)
May 04, 2005	32.76	33.09	32.65	33.07	2,937,507	+0.10(+0.29%)
May 03, 2005	32.79	32.97	32.62	32.97	2,294,950	+0.16(+0.49%)