US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.32	35.41	34.91	35.26	3,531,644	+0.01(+0.03%)
Jun 29, 2005	35.14	35.37	35.14	35.25	744,823	+0.10(+0.28%)
Jun 28, 2005	34.95	35.16	34.92	35.15	1,114,439	+0.17(+0.49%)
Jun 27, 2005	34.87	35.06	34.86	34.97	1,544,124	+0.15(+0.43%)
Jun 24, 2005	35.12	35.30	34.82	34.82	2,371,566	-0.29(-0.84%)
Jun 23, 2005	35.26	35.37	35.10	35.12	1,780,433	-0.14(-0.39%)
Jun 22, 2005	35.26	35.53	35.14	35.26	3,040,988	+0.02(+0.06%)
Jun 21, 2005	35.60	35.67	35.24	35.24	3,876,006	-0.40(-1.12%)
Jun 20, 2005	35.70	35.76	35.56	35.63	1,767,085	-0.42(-1.17%)
Jun 17, 2005	35.53	36.07	35.53	36.06	4,389,391	+0.42(+1.18%)
Jun 16, 2005	35.53	35.65	35.37	35.63	4,015,987	+0.15(+0.42%)
Jun 15, 2005	35.62	35.63	35.39	35.48	1,902,376	-0.09(-0.27%)
Jun 14, 2005	35.34	35.60	35.24	35.58	1,601,127	+0.27(+0.75%)
Jun 13, 2005	35.04	35.31	34.98	35.31	1,459,703	+0.20(+0.57%)
Jun 10, 2005	35.20	35.26	35.03	35.11	1,257,126	-0.03(-0.09%)
Jun 09, 2005	35.51	35.92	34.89	35.15	1,775,743	+0.04(+0.11%)
Jun 08, 2005	34.98	35.38	34.98	35.11	9,023,750	+0.18(+0.52%)
Jun 07, 2005	34.73	35.26	34.73	34.92	5,217,915	+0.25(+0.72%)
Jun 06, 2005	34.40	34.70	34.40	34.68	1,324,772	+0.34(+0.98%)
Jun 03, 2005	34.64	34.82	34.34	34.34	4,175,270	-0.12(-0.34%)
Jun 02, 2005	34.53	34.56	34.37	34.45	1,698,898	-0.10(-0.28%)
Jun 01, 2005	34.08	34.55	34.08	34.55	3,473,559	+0.47(+1.38%)
May 31, 2005	33.88	34.23	33.85	34.08	2,878,999	+0.26(+0.78%)
May 27, 2005	33.65	33.82	33.62	33.82	1,234,939	+0.17(+0.51%)
May 26, 2005	33.81	34.10	33.57	33.64	2,113,791	-0.13(-0.38%)
May 25, 2005	34.12	34.13	33.67	33.77	3,480,775	-0.40(-1.18%)
May 24, 2005	34.33	34.44	34.04	34.18	3,542,828	-0.39(-1.11%)
May 23, 2005	34.58	34.73	34.53	34.56	3,490,516	+0.01(+0.03%)
May 20, 2005	34.56	34.61	34.25	34.55	3,432,791	-0.01(-0.03%)
May 19, 2005	33.98	34.56	33.98	34.56	4,402,920	+0.56(+1.65%)
May 18, 2005	33.93	34.08	33.87	34.00	5,789,746	+0.39(+1.15%)
May 17, 2005	33.40	33.69	33.29	33.61	1,791,617	+0.20(+0.60%)
May 16, 2005	33.03	33.42	33.03	33.41	2,413,597	+0.40(+1.21%)
May 13, 2005	33.43	33.46	32.96	33.01	4,184,650	-0.33(-1.00%)
May 12, 2005	33.66	33.69	33.23	33.34	1,859,443	-0.29(-0.87%)
May 11, 2005	33.70	33.70	33.29	33.64	4,444,410	+0.10(+0.30%)
May 10, 2005	33.60	33.62	33.34	33.54	4,046,833	-0.06(-0.17%)
May 09, 2005	32.98	33.61	32.96	33.60	2,439,573	+0.55(+1.66%)
May 06, 2005	33.01	33.28	32.84	33.05	4,503,938	-0.22(-0.66%)
May 05, 2005	33.12	33.39	33.12	33.27	5,046,907	+0.20(+0.60%)
May 04, 2005	32.76	33.10	32.65	33.07	2,937,445	+0.10(+0.29%)
May 03, 2005	32.79	32.97	32.62	32.97	2,294,901	+0.16(+0.49%)
May 02, 2005	32.85	32.97	32.55	32.81	2,487,917	-0.04(-0.12%)
Apr 29, 2005	32.62	32.89	32.36	32.85	2,519,665	+0.39(+1.21%)
Apr 28, 2005	32.62	32.62	32.40	32.45	1,375,642	-0.16(-0.48%)
Apr 27, 2005	32.26	32.64	32.10	32.61	3,328,166	+0.26(+0.81%)
Apr 26, 2005	32.43	32.54	32.29	32.35	3,269,359	-0.02(-0.07%)
Apr 25, 2005	32.07	32.37	32.00	32.37	5,541,532	+0.52(+1.63%)
Apr 22, 2005	31.79	32.03	31.75	31.86	3,170,867	-0.01(-0.02%)
Apr 21, 2005	31.85	31.86	31.57	31.86	2,383,291	+0.15(+0.48%)
Apr 20, 2005	31.68	31.87	31.57	31.71	2,457,251	-0.17(-0.52%)
Apr 19, 2005	31.73	31.88	31.68	31.88	1,677,973	+0.28(+0.88%)
Apr 18, 2005	30.94	31.72	30.94	31.60	2,067,612	+0.12(+0.39%)
Apr 15, 2005	31.58	31.74	31.26	31.48	3,430,627	-0.15(-0.47%)
Apr 14, 2005	31.70	31.88	31.53	31.63	1,802,801	-0.19(-0.60%)
Apr 13, 2005	31.95	32.01	31.74	31.82	4,262,578	-0.06(-0.20%)
Apr 12, 2005	31.16	31.88	31.14	31.88	5,388,563	+0.59(+1.88%)
Apr 11, 2005	31.04	31.43	31.04	31.29	2,134,716	+0.37(+1.21%)
Apr 08, 2005	31.36	31.51	30.53	30.92	1,527,529	-0.51(-1.63%)
Apr 07, 2005	31.21	31.52	31.20	31.43	2,177,288	+0.12(+0.37%)
Apr 06, 2005	31.10	31.32	31.06	31.32	5,413,095	+0.27(+0.88%)
Apr 05, 2005	31.04	31.18	30.93	31.04	899,777	+0.01(+0.04%)
Apr 04, 2005	31.10	31.14	30.68	31.03	5,648,322	-0.15(-0.49%)