US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	51.28	51.67	51.13	51.13	2,112,809	-0.12(-0.24%)
Dec 28, 2006	51.12	51.46	50.90	51.25	2,610,487	+0.15(+0.30%)
Dec 27, 2006	50.82	51.19	50.73	51.10	1,000,735	+0.44(+0.87%)
Dec 26, 2006	50.30	50.84	50.30	50.66	1,621,814	+0.50(+1.00%)
Dec 22, 2006	50.49	50.57	50.11	50.16	3,166,034	-0.39(-0.78%)
Dec 21, 2006	51.18	51.30	50.55	50.55	6,097,983	-0.49(-0.96%)
Dec 20, 2006	50.98	51.24	50.87	51.04	3,487,333	-0.25(-0.48%)
Dec 19, 2006	51.47	51.52	50.85	51.28	4,667,545	-0.40(-0.77%)
Dec 18, 2006	52.08	52.20	51.60	51.68	2,558,975	-0.15(-0.30%)
Dec 15, 2006	52.30	52.35	51.68	51.84	2,763,230	-0.31(-0.59%)
Dec 14, 2006	52.22	52.34	52.06	52.14	1,902,848	+0.10(+0.19%)
Dec 13, 2006	52.57	52.66	51.78	52.05	3,704,303	-0.29(-0.55%)
Dec 12, 2006	52.57	52.77	52.19	52.33	3,514,067	-0.24(-0.46%)
Dec 11, 2006	52.43	52.69	52.26	52.57	2,993,404	+0.28(+0.54%)
Dec 08, 2006	52.44	52.58	52.20	52.29	2,587,013	+0.02(+0.05%)
Dec 07, 2006	52.90	52.90	52.20	52.27	3,766,574	-0.57(-1.08%)
Dec 06, 2006	52.72	52.85	52.26	52.84	4,559,305	-0.06(-0.10%)
Dec 05, 2006	53.55	53.55	52.81	52.89	5,471,851	-0.39(-0.73%)
Dec 04, 2006	52.60	53.38	52.57	53.28	2,770,565	+0.67(+1.28%)
Dec 01, 2006	52.60	52.93	52.26	52.60	3,084,854	-0.12(-0.23%)
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%)