US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	39.13	39.25	38.56	38.65	11,280,186	-0.69(-1.75%)
Feb 28, 2008	39.94	39.94	39.34	39.34	8,615,509	-0.83(-2.08%)
Feb 27, 2008	40.04	40.81	39.93	40.17	9,291,820	-0.29(-0.71%)
Feb 26, 2008	39.91	40.76	39.89	40.46	11,737,554	-0.02(-0.06%)
Feb 25, 2008	39.13	40.49	38.75	40.49	14,608,142	+1.21(+3.09%)
Feb 22, 2008	38.38	39.27	37.97	39.27	16,618,805	+0.90(+2.35%)
Feb 21, 2008	39.53	39.66	38.30	38.37	18,875,092	-0.89(-2.27%)
Feb 20, 2008	38.27	39.26	38.15	39.26	18,240,530	+0.90(+2.33%)
Feb 19, 2008	39.26	39.56	38.36	38.37	12,697,498	-0.68(-1.74%)
Feb 18, 2008	38.43	39.05	38.16	39.05	0	+0.00(+0.00%)
Feb 15, 2008	38.43	39.05	38.16	39.05	11,453,294	-0.16(-0.41%)
Feb 14, 2008	39.28	39.57	38.71	39.21	10,117,320	-0.29(-0.75%)
Feb 13, 2008	39.51	39.94	38.75	39.50	22,854,230	+0.18(+0.47%)
Feb 12, 2008	38.40	39.37	38.33	39.32	16,845,482	+1.20(+3.15%)
Feb 11, 2008	38.68	39.11	38.03	38.11	15,334,528	-0.78(-2.00%)
Feb 08, 2008	40.05	40.08	38.41	38.89	22,534,168	-1.25(-3.10%)
Feb 07, 2008	39.05	40.14	38.81	40.14	15,323,745	+0.94(+2.41%)
Feb 06, 2008	40.16	40.35	39.19	39.19	17,335,980	-0.77(-1.92%)
Feb 05, 2008	40.61	41.22	39.86	39.96	18,730,700	-1.31(-3.17%)
Feb 04, 2008	41.82	41.82	40.79	41.27	11,851,489	-0.65(-1.55%)
Feb 01, 2008	40.38	41.92	40.05	41.92	16,628,555	+1.57(+3.89%)
Jan 31, 2008	38.75	40.60	38.69	40.35	23,077,812	+0.94(+2.38%)
Jan 30, 2008	40.42	41.00	39.28	39.41	24,462,622	-0.94(-2.34%)
Jan 29, 2008	40.49	40.87	39.86	40.35	14,507,727	-0.04(-0.09%)
Jan 28, 2008	38.95	40.41	38.61	40.39	14,965,073	+1.25(+3.18%)
Jan 25, 2008	40.13	40.45	38.86	39.14	18,281,408	-0.55(-1.39%)
Jan 24, 2008	40.43	40.58	39.09	39.70	21,667,138	-0.79(-1.95%)
Jan 23, 2008	36.47	40.88	36.47	40.49	38,239,748	+3.06(+8.18%)
Jan 22, 2008	34.97	37.56	34.81	37.43	26,343,310	+1.22(+3.37%)
Jan 21, 2008	36.64	37.09	35.44	36.21	0	+0.00(+0.00%)
Jan 18, 2008	36.64	37.09	35.44	36.21	18,744,712	-0.31(-0.84%)
Jan 17, 2008	37.13	37.45	36.35	36.51	15,882,289	-0.45(-1.21%)
Jan 16, 2008	36.28	37.68	36.28	36.96	20,230,792	+0.47(+1.29%)
Jan 15, 2008	36.80	37.06	36.32	36.49	18,146,788	-0.98(-2.60%)
Jan 14, 2008	37.92	38.22	36.64	37.46	13,675,632	-0.10(-0.28%)
Jan 11, 2008	37.30	38.22	36.62	37.57	18,257,722	-0.06(-0.16%)
Jan 10, 2008	36.26	38.30	36.00	37.63	26,252,090	+0.49(+1.32%)
Jan 09, 2008	36.49	37.17	35.14	37.14	26,751,304	+0.72(+1.97%)
Jan 08, 2008	37.97	38.87	36.32	36.42	17,862,746	-1.37(-3.64%)
Jan 07, 2008	37.89	38.08	36.84	37.79	14,103,550	+0.35(+0.93%)
Jan 04, 2008	38.23	38.65	37.43	37.44	18,468,322	-1.23(-3.17%)
Jan 03, 2008	40.27	40.43	38.67	38.67	12,810,797	-1.29(-3.24%)
Jan 02, 2008	40.32	40.83	39.76	39.97	11,639,217	-0.34(-0.84%)
Jan 01, 2008	39.77	40.67	39.77	40.30	0	+0.00(+0.00%)
Dec 31, 2007	39.77	40.67	39.77	40.30	7,891,394	+0.12(+0.31%)
Dec 28, 2007	40.91	41.07	39.86	40.18	9,840,925	-0.60(-1.47%)
Dec 27, 2007	41.36	41.55	40.56	40.78	9,655,804	-1.29(-3.06%)
Dec 26, 2007	42.44	42.59	41.86	42.07	8,033,551	-0.71(-1.66%)
Dec 24, 2007	41.67	42.83	41.57	42.78	6,542,338	+1.13(+2.73%)
Dec 21, 2007	41.16	41.65	40.95	41.65	8,685,353	+0.70(+1.71%)
Dec 20, 2007	41.17	41.32	40.26	40.95	10,105,371	+0.15(+0.38%)
Dec 19, 2007	40.03	40.82	40.02	40.79	9,955,322	+0.34(+0.83%)
Dec 18, 2007	40.41	40.65	39.27	40.46	13,937,769	+0.52(+1.29%)
Dec 17, 2007	40.62	40.73	39.88	39.94	13,821,523	-0.74(-1.81%)
Dec 14, 2007	41.35	42.46	40.68	40.68	12,882,763	-1.27(-3.03%)
Dec 13, 2007	41.98	42.51	41.44	41.95	11,968,239	-0.74(-1.72%)
Dec 12, 2007	43.79	44.44	42.08	42.68	16,110,890	+0.13(+0.32%)
Dec 11, 2007	44.92	45.49	42.44	42.55	16,020,696	-2.58(-5.72%)
Dec 10, 2007	44.18	45.13	43.90	45.13	9,939,566	+1.10(+2.51%)
Dec 07, 2007	44.22	44.74	44.00	44.03	18,121,808	-0.21(-0.49%)
Dec 06, 2007	42.88	44.31	42.37	44.24	10,167,793	+1.53(+3.59%)
Dec 05, 2007	41.94	42.84	41.87	42.71	14,129,311	+1.18(+2.85%)
Dec 04, 2007	42.03	42.44	41.46	41.52	10,110,245	-1.12(-2.62%)