US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.49	32.49	31.88	32.28	3,339,711	-0.22(-0.67%)
Feb 25, 2005	31.89	32.50	31.89	32.50	2,449,674	+0.62(+1.96%)
Feb 24, 2005	31.98	32.04	31.65	31.88	3,068,046	-0.11(-0.33%)
Feb 23, 2005	32.35	32.37	31.90	31.98	2,261,349	+0.02(+0.06%)
Feb 22, 2005	32.90	32.90	31.96	31.96	6,316,120	-0.88(-2.69%)
Feb 18, 2005	32.98	32.98	32.71	32.85	2,751,645	-0.34(-1.03%)
Feb 17, 2005	33.25	33.29	33.16	33.19	2,565,844	-0.02(-0.06%)
Feb 16, 2005	33.04	33.23	32.83	33.21	1,814,707	+0.17(+0.51%)
Feb 15, 2005	32.98	33.05	32.89	33.04	2,004,476	+0.10(+0.30%)
Feb 14, 2005	32.98	33.04	32.82	32.94	2,512,810	+0.06(+0.19%)
Feb 11, 2005	32.79	32.93	32.54	32.87	4,196,556	+0.13(+0.41%)
Feb 10, 2005	32.71	32.80	32.50	32.74	4,247,065	+0.12(+0.36%)
Feb 09, 2005	32.32	32.64	32.32	32.62	967,964	+0.19(+0.59%)
Feb 08, 2005	32.29	32.44	32.29	32.43	1,161,701	+0.07(+0.23%)
Feb 07, 2005	32.38	32.60	32.33	32.36	2,296,705	-0.07(-0.22%)
Feb 04, 2005	32.16	32.48	32.16	32.43	6,200,671	+0.42(+1.32%)
Feb 03, 2005	32.07	32.20	31.92	32.01	1,335,595	-0.06(-0.19%)
Feb 02, 2005	31.65	32.07	31.63	32.07	2,623,569	+0.36(+1.15%)
Feb 01, 2005	31.42	31.71	31.32	31.71	6,203,918	+0.47(+1.50%)
Jan 31, 2005	31.49	31.68	31.09	31.24	3,243,744	-0.20(-0.63%)
Jan 28, 2005	31.38	31.52	31.24	31.44	3,204,419	+0.14(+0.46%)
Jan 27, 2005	31.63	31.68	31.17	31.29	3,581,792	-0.33(-1.05%)
Jan 26, 2005	31.53	31.73	31.40	31.63	3,033,411	+0.05(+0.16%)
Jan 25, 2005	32.26	32.39	31.57	31.58	3,846,602	-0.66(-2.05%)
Jan 24, 2005	32.57	32.71	32.21	32.24	4,457,398	-0.32(-0.98%)
Jan 21, 2005	32.61	32.73	32.36	32.55	4,025,187	+0.08(+0.24%)
Jan 20, 2005	32.68	32.73	32.34	32.48	2,670,831	-0.21(-0.63%)
Jan 19, 2005	33.61	33.61	32.55	32.68	3,802,227	+0.05(+0.16%)
Jan 18, 2005	32.26	32.63	32.04	32.63	2,415,401	+0.35(+1.10%)
Jan 14, 2005	31.96	32.31	31.96	32.27	1,363,375	+0.37(+1.16%)
Jan 13, 2005	31.70	32.41	31.70	31.90	3,571,330	+0.15(+0.48%)
Jan 12, 2005	31.89	31.89	31.32	31.75	2,770,044	-0.12(-0.38%)
Jan 11, 2005	32.27	32.44	31.87	31.87	2,158,888	-0.40(-1.23%)
Jan 10, 2005	32.43	32.50	32.17	32.27	1,416,770	-0.02(-0.06%)
Jan 07, 2005	32.43	32.68	32.18	32.29	2,593,624	-0.00(-0.01%)
Jan 06, 2005	32.10	32.49	32.08	32.29	3,790,321	+0.27(+0.86%)
Jan 05, 2005	33.12	33.12	31.82	32.02	12,494,063	-1.24(-3.74%)
Jan 04, 2005	33.93	33.99	33.20	33.26	1,859,443	-0.46(-1.37%)
Jan 03, 2005	34.26	34.35	33.57	33.72	3,625,807	-0.42(-1.24%)
Dec 31, 2004	34.27	34.41	34.09	34.15	2,000,507	-0.09(-0.27%)
Dec 30, 2004	34.15	34.30	34.05	34.24	861,535	+0.17(+0.51%)
Dec 29, 2004	33.98	34.12	33.82	34.07	1,301,322	+0.16(+0.48%)
Dec 28, 2004	33.92	33.98	33.87	33.90	1,271,016	+0.12(+0.34%)
Dec 27, 2004	33.95	34.48	33.26	33.79	948,843	+0.08(+0.24%)
Dec 23, 2004	34.29	34.29	33.70	33.70	2,501,987	-0.85(-2.46%)
Dec 22, 2004	34.43	34.58	34.38	34.56	1,508,768	+0.23(+0.66%)
Dec 21, 2004	34.15	34.37	33.68	34.33	2,512,810	+0.28(+0.81%)
Dec 20, 2004	34.03	34.16	33.87	34.05	1,274,985	-0.03(-0.07%)
Dec 17, 2004	33.75	34.17	33.52	34.08	2,355,151	+0.26(+0.77%)
Dec 16, 2004	34.04	34.22	33.79	33.82	822,571	-0.29(-0.85%)
Dec 15, 2004	33.95	34.15	33.73	34.11	1,608,703	+0.18(+0.53%)
Dec 14, 2004	33.91	34.00	33.68	33.93	864,782	-0.08(-0.24%)
Dec 13, 2004	34.08	34.15	33.95	34.01	1,192,006	-0.08(-0.24%)
Dec 10, 2004	33.76	34.09	33.68	34.09	1,336,678	+0.36(+1.06%)
Dec 09, 2004	33.44	33.79	33.26	33.73	6,299,885	+0.23(+0.70%)
Dec 08, 2004	33.39	33.82	33.36	33.50	1,583,088	+0.07(+0.20%)
Dec 07, 2004	33.90	33.90	33.37	33.43	1,647,307	-0.47(-1.37%)
Dec 06, 2004	33.77	34.04	33.61	33.90	5,091,643	+0.16(+0.46%)
Dec 03, 2004	33.22	33.75	33.22	33.74	3,046,760	+0.58(+1.74%)
Dec 02, 2004	33.44	33.45	32.97	33.17	3,616,066	-0.30(-0.91%)