US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.95	39.43	38.95	39.43	4,102,619	+0.50(+1.28%)
Sep 29, 2005	38.25	38.94	38.07	38.93	3,889,892	+0.61(+1.60%)
Sep 28, 2005	38.54	38.76	38.17	38.32	3,949,065	-0.21(-0.54%)
Sep 27, 2005	38.65	38.73	38.23	38.53	4,817,579	-0.18(-0.48%)
Sep 26, 2005	38.76	38.76	38.58	38.71	1,331,134	+0.25(+0.64%)
Sep 23, 2005	38.46	38.70	38.21	38.46	3,215,359	-0.47(-1.21%)
Sep 22, 2005	38.94	39.03	38.22	38.94	7,982,080	+0.28(+0.71%)
Sep 21, 2005	39.51	39.51	38.66	38.66	6,478,481	-0.92(-2.32%)
Sep 20, 2005	39.84	40.05	39.53	39.58	3,692,488	-0.28(-0.69%)
Sep 19, 2005	39.88	40.24	39.82	39.86	1,426,821	-0.29(-0.73%)
Sep 16, 2005	40.30	40.30	40.00	40.15	4,768,024	-0.25(-0.61%)
Sep 15, 2005	40.22	40.43	40.16	40.40	2,603,259	+0.17(+0.43%)
Sep 14, 2005	40.36	40.49	40.09	40.22	2,390,043	-0.02(-0.06%)
Sep 13, 2005	40.35	40.51	40.18	40.25	2,394,281	-0.26(-0.65%)
Sep 12, 2005	40.52	40.64	40.46	40.51	1,898,896	-0.04(-0.09%)
Sep 09, 2005	40.52	40.68	40.44	40.55	957,191	+0.12(+0.30%)
Sep 08, 2005	40.18	40.64	40.18	40.43	1,585,103	-0.22(-0.54%)
Sep 07, 2005	40.86	40.92	40.45	40.65	1,583,962	-0.25(-0.60%)
Sep 06, 2005	40.00	40.89	40.00	40.89	1,796,689	+0.90(+2.24%)
Sep 02, 2005	40.14	40.30	39.88	40.00	1,139,924	-0.12(-0.31%)
Sep 01, 2005	39.86	40.64	39.75	40.12	5,124,199	+0.31(+0.79%)
Aug 31, 2005	39.49	39.90	39.06	39.81	4,987,760	+0.71(+1.82%)
Aug 30, 2005	38.65	39.17	38.65	39.10	2,686,720	+0.20(+0.52%)
Aug 29, 2005	38.65	39.05	38.52	38.89	1,141,065	-0.23(-0.58%)
Aug 26, 2005	39.56	39.62	38.95	39.12	3,642,607	-0.40(-1.02%)
Aug 25, 2005	39.37	39.65	39.26	39.53	1,691,548	+0.22(+0.56%)
Aug 24, 2005	38.62	39.72	38.62	39.30	4,327,083	+0.10(+0.27%)
Aug 23, 2005	39.35	39.44	39.09	39.20	4,194,231	+0.05(+0.13%)
Aug 22, 2005	38.92	39.21	38.92	39.15	1,047,824	+0.18(+0.47%)
Aug 19, 2005	39.11	39.17	38.95	38.97	956,212	-0.17(-0.44%)
Aug 18, 2005	39.29	39.31	39.02	39.14	2,590,545	-0.28(-0.70%)
Aug 17, 2005	39.57	39.72	39.26	39.41	6,634,970	-0.37(-0.94%)
Aug 16, 2005	39.41	39.94	39.41	39.79	4,449,666	+0.10(+0.25%)
Aug 15, 2005	39.23	39.84	39.11	39.69	1,774,194	+0.40(+1.03%)
Aug 12, 2005	39.23	39.44	38.93	39.29	3,327,673	-0.07(-0.17%)
Aug 11, 2005	38.80	39.35	38.79	39.35	2,998,394	+0.55(+1.41%)
Aug 10, 2005	38.90	39.32	38.70	38.81	4,109,629	-0.09(-0.22%)
Aug 09, 2005	38.34	39.08	38.28	38.89	7,761,039	+0.58(+1.52%)
Aug 08, 2005	39.45	39.45	38.11	38.31	16,853,376	-1.32(-3.33%)
Aug 05, 2005	40.61	40.81	39.38	39.63	12,147,947	-1.59(-3.87%)
Aug 04, 2005	41.75	41.75	40.96	41.22	5,070,569	-0.58(-1.39%)
Aug 03, 2005	41.86	42.00	41.51	41.81	3,026,269	-0.13(-0.32%)
Aug 02, 2005	41.62	41.94	41.50	41.94	3,206,720	+0.43(+1.03%)
Aug 01, 2005	41.59	41.78	41.35	41.51	4,159,184	-0.08(-0.19%)
Jul 29, 2005	41.78	41.78	41.51	41.59	4,037,090	-0.09(-0.22%)
Jul 28, 2005	41.32	41.81	41.24	41.68	3,522,958	+0.56(+1.36%)
Jul 27, 2005	41.10	41.24	40.81	41.13	3,777,416	+0.06(+0.13%)
Jul 26, 2005	40.81	41.15	40.73	41.07	2,628,526	+0.37(+0.90%)
Jul 25, 2005	40.61	40.84	40.56	40.70	1,568,639	+0.10(+0.24%)
Jul 22, 2005	40.33	40.60	40.29	40.60	2,408,463	+0.39(+0.96%)
Jul 21, 2005	40.85	40.86	40.13	40.22	6,441,152	-0.67(-1.64%)
Jul 20, 2005	40.51	40.92	40.30	40.89	1,821,466	+0.39(+0.97%)
Jul 19, 2005	40.32	40.57	40.24	40.49	1,457,303	+0.27(+0.67%)
Jul 18, 2005	40.18	40.40	39.94	40.22	907,636	+0.17(+0.41%)
Jul 15, 2005	39.88	40.16	39.70	40.06	1,579,234	+0.18(+0.46%)
Jul 14, 2005	40.55	40.76	39.84	39.88	5,859,698	-0.67(-1.66%)
Jul 13, 2005	40.80	40.80	40.54	40.55	2,447,259	-0.36(-0.87%)
Jul 12, 2005	40.92	41.05	40.69	40.91	3,122,444	+0.07(+0.17%)
Jul 11, 2005	40.49	40.94	40.46	40.84	4,122,181	+0.50(+1.25%)
Jul 08, 2005	39.75	40.52	39.70	40.34	3,543,823	+0.55(+1.39%)
Jul 07, 2005	39.29	39.81	39.23	39.78	1,447,523	+0.15(+0.39%)
Jul 06, 2005	39.81	39.91	39.61	39.63	1,254,846	-0.15(-0.37%)
Jul 05, 2005	39.35	39.99	39.23	39.78	2,018,219	+0.42(+1.08%)