US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.18	52.87	51.96	52.73	3,837,158	+0.58(+1.12%)
Nov 29, 2006	51.59	52.23	51.54	52.14	2,499,801	+0.77(+1.49%)
Nov 28, 2006	51.35	51.48	50.92	51.38	3,482,605	+0.14(+0.28%)
Nov 27, 2006	52.63	52.63	51.24	51.24	4,132,211	-1.43(-2.71%)
Nov 24, 2006	52.27	52.68	52.23	52.66	745,946	+0.25(+0.48%)
Nov 22, 2006	52.39	52.65	52.11	52.41	2,235,394	+0.15(+0.28%)
Nov 21, 2006	51.56	52.35	51.44	52.27	4,857,129	+0.88(+1.71%)
Nov 20, 2006	50.70	53.10	50.70	51.39	10,439,014	+1.58(+3.17%)
Nov 17, 2006	49.76	49.87	49.66	49.81	2,000,330	-0.06(-0.12%)
Nov 16, 2006	49.84	49.99	49.68	49.87	3,031,549	+0.25(+0.49%)
Nov 15, 2006	49.61	49.85	49.46	49.63	3,895,680	+0.11(+0.22%)
Nov 14, 2006	48.89	49.68	48.89	49.52	2,522,949	+0.51(+1.04%)
Nov 13, 2006	48.78	49.12	48.78	49.01	2,493,933	+0.09(+0.18%)
Nov 10, 2006	48.72	49.01	48.60	48.92	1,375,991	+0.21(+0.43%)
Nov 09, 2006	48.62	48.88	48.41	48.71	3,175,489	+0.12(+0.25%)
Nov 08, 2006	48.22	48.75	48.02	48.59	6,012,727	+0.11(+0.23%)
Nov 07, 2006	48.94	48.94	48.45	48.48	3,197,496	-0.46(-0.94%)
Nov 06, 2006	48.92	49.05	48.38	48.94	4,598,265	+0.42(+0.86%)
Nov 03, 2006	49.11	49.17	48.09	48.52	7,122,681	-0.48(-0.98%)
Nov 02, 2006	49.78	49.78	48.78	49.00	7,384,806	-0.96(-1.93%)
Nov 01, 2006	50.47	50.56	49.87	49.97	3,010,683	-0.43(-0.85%)
Oct 31, 2006	50.64	50.64	50.12	50.39	2,310,054	-0.06(-0.12%)
Oct 30, 2006	50.07	50.46	49.85	50.46	2,563,050	+0.48(+0.96%)
Oct 27, 2006	50.36	50.38	49.98	49.98	1,950,122	-0.33(-0.65%)
Oct 26, 2006	49.84	50.39	49.84	50.30	3,350,565	+0.48(+0.97%)
Oct 25, 2006	49.46	49.93	49.46	49.82	3,130,824	+0.25(+0.51%)
Oct 24, 2006	49.26	49.74	49.26	49.57	3,588,401	-0.14(-0.28%)
Oct 23, 2006	49.38	49.75	49.16	49.71	2,210,127	+0.23(+0.47%)
Oct 20, 2006	49.63	49.65	49.16	49.47	1,791,999	-0.06(-0.12%)
Oct 19, 2006	49.75	49.79	49.41	49.54	1,963,000	-0.12(-0.25%)
Oct 18, 2006	49.54	49.74	49.44	49.66	1,969,357	+0.30(+0.61%)
Oct 17, 2006	49.38	49.60	49.32	49.36	2,005,546	-0.25(-0.49%)
Oct 16, 2006	49.52	49.61	49.39	49.60	2,334,995	+0.21(+0.42%)
Oct 13, 2006	48.89	49.39	48.83	49.39	2,189,588	+0.47(+0.97%)
Oct 12, 2006	48.71	48.92	48.46	48.92	1,439,240	+0.46(+0.95%)
Oct 11, 2006	48.46	48.74	48.17	48.46	4,926,084	-0.13(-0.27%)
Oct 10, 2006	48.71	48.87	48.09	48.59	2,721,661	+0.02(+0.04%)
Oct 09, 2006	48.28	48.64	47.85	48.57	1,177,604	+0.33(+0.67%)
Oct 06, 2006	48.46	48.51	48.13	48.25	1,629,639	-0.36(-0.73%)
Oct 05, 2006	48.32	48.65	48.32	48.60	2,171,004	+0.29(+0.61%)
Oct 04, 2006	47.82	48.31	47.79	48.31	1,774,883	+0.53(+1.12%)
Oct 03, 2006	47.42	47.90	47.33	47.78	1,348,278	+0.46(+0.97%)
Oct 02, 2006	47.24	47.63	46.95	47.32	1,738,694	-0.01(-0.03%)
Sep 29, 2006	47.53	47.60	47.31	47.33	3,060,728	-0.06(-0.13%)
Sep 28, 2006	47.63	47.79	47.19	47.39	2,391,724	-0.17(-0.35%)
Sep 27, 2006	47.08	47.57	47.01	47.55	2,243,871	+0.41(+0.87%)
Sep 26, 2006	47.14	47.28	46.99	47.14	2,374,444	-0.43(-0.90%)
Sep 25, 2006	47.69	47.75	47.24	47.57	1,636,974	-0.03(-0.06%)
Sep 22, 2006	47.33	47.61	47.05	47.60	2,247,131	+0.25(+0.52%)
Sep 21, 2006	47.91	47.94	47.20	47.36	4,232,627	-0.49(-1.03%)
Sep 20, 2006	48.09	48.31	47.73	47.85	2,695,253	-0.15(-0.32%)
Sep 19, 2006	47.76	48.00	47.57	48.00	2,282,831	+0.31(+0.64%)
Sep 18, 2006	47.72	47.97	47.55	47.70	3,249,171	-0.28(-0.58%)
Sep 15, 2006	47.88	48.04	47.82	47.97	3,076,866	+0.12(+0.26%)
Sep 14, 2006	47.64	47.85	47.36	47.85	3,196,355	+0.00(+0.00%)
Sep 13, 2006	47.79	47.96	47.40	47.85	2,684,331	+0.43(+0.91%)
Sep 12, 2006	46.84	47.56	46.62	47.42	3,337,035	+0.61(+1.30%)
Sep 11, 2006	46.65	46.92	46.26	46.81	1,787,924	+0.07(+0.14%)
Sep 08, 2006	46.28	46.74	45.94	46.74	3,030,245	+0.47(+1.02%)
Sep 07, 2006	46.35	46.57	46.16	46.27	3,379,744	-0.30(-0.65%)
Sep 06, 2006	46.81	46.81	46.57	46.57	2,308,424	-0.24(-0.51%)
Sep 05, 2006	46.90	46.90	46.36	46.81	1,401,258	+0.39(+0.85%)