US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	43.13	43.65	42.56	42.92	12,816,617	-0.06(-0.13%)
Jun 28, 2007	43.42	43.75	42.95	42.97	15,123,982	-0.58(-1.34%)
Jun 27, 2007	42.19	43.83	42.19	43.56	22,627,752	+0.93(+2.17%)
Jun 26, 2007	42.97	43.11	42.53	42.63	13,479,658	-0.06(-0.14%)
Jun 25, 2007	43.67	44.07	42.65	42.69	18,468,798	-0.99(-2.27%)
Jun 22, 2007	43.68	43.79	43.27	43.68	9,765,886	-0.17(-0.38%)
Jun 21, 2007	43.85	43.96	43.07	43.85	12,203,718	-0.18(-0.40%)
Jun 20, 2007	44.85	44.90	43.88	44.03	13,226,723	-0.80(-1.78%)
Jun 19, 2007	44.67	44.87	44.31	44.82	10,683,191	+0.04(+0.10%)
Jun 18, 2007	45.46	45.48	44.71	44.78	11,860,251	-0.68(-1.49%)
Jun 15, 2007	45.13	45.69	45.13	45.46	7,952,954	+0.68(+1.51%)
Jun 14, 2007	45.23	45.49	44.78	44.78	7,582,789	-0.47(-1.03%)
Jun 13, 2007	44.54	45.36	44.45	45.25	7,590,185	+0.95(+2.15%)
Jun 12, 2007	44.93	45.10	44.25	44.29	17,951,738	-0.88(-1.94%)
Jun 11, 2007	45.57	45.82	44.95	45.17	7,929,521	-0.75(-1.64%)
Jun 08, 2007	45.12	45.92	44.90	45.92	9,189,881	+0.74(+1.64%)
Jun 07, 2007	46.16	46.39	45.17	45.18	19,032,466	-1.44(-3.09%)
Jun 06, 2007	46.62	46.97	46.37	46.62	13,596,166	-0.29(-0.63%)
Jun 05, 2007	47.70	47.70	46.87	46.91	15,173,226	-0.83(-1.73%)
Jun 04, 2007	47.25	47.95	47.12	47.74	6,205,674	+0.30(+0.63%)
Jun 01, 2007	47.49	47.77	47.19	47.44	5,787,670	-0.02(-0.05%)
May 31, 2007	47.72	47.97	47.16	47.46	10,869,152	-0.13(-0.27%)
May 30, 2007	46.29	47.64	46.20	47.59	13,849,071	+1.19(+2.56%)
May 29, 2007	45.46	46.68	45.50	46.40	12,314,598	+1.37(+3.05%)
May 25, 2007	44.75	45.52	44.67	45.03	11,623,796	+0.28(+0.63%)
May 24, 2007	45.37	45.66	44.19	44.75	18,745,486	-0.69(-1.53%)
May 23, 2007	45.99	46.34	45.35	45.44	8,644,844	-0.36(-0.79%)
May 22, 2007	45.47	46.19	45.32	45.80	9,012,678	+0.47(+1.04%)
May 21, 2007	44.89	45.76	44.76	45.33	27,667,276	+0.31(+0.69%)
May 18, 2007	45.62	45.57	44.70	45.02	13,600,106	-0.39(-0.87%)
May 17, 2007	46.10	46.12	45.40	45.41	11,024,963	-0.83(-1.80%)
May 16, 2007	46.74	46.84	45.89	46.24	10,523,959	-0.43(-0.93%)
May 15, 2007	47.39	47.70	46.59	46.68	6,745,219	-0.64(-1.35%)
May 14, 2007	47.70	47.96	47.31	47.31	4,084,438	-0.50(-1.04%)
May 11, 2007	47.39	47.81	47.29	47.81	4,299,830	+0.53(+1.11%)
May 10, 2007	47.61	47.75	47.06	47.29	6,787,602	-0.48(-1.00%)
May 09, 2007	47.18	48.04	47.15	47.76	5,990,286	+0.55(+1.16%)
May 08, 2007	47.51	47.51	47.15	47.21	4,548,591	-0.31(-0.65%)
May 07, 2007	47.40	47.78	47.39	47.52	4,229,515	+0.04(+0.09%)
May 04, 2007	47.86	47.89	47.22	47.48	5,860,272	-0.24(-0.50%)
May 03, 2007	47.82	47.96	47.65	47.72	8,428,822	+0.19(+0.40%)
May 02, 2007	47.09	47.79	47.09	47.53	9,307,798	+0.39(+0.82%)
May 01, 2007	47.39	47.51	46.68	47.14	8,226,600	-0.25(-0.53%)
Apr 30, 2007	48.29	48.41	47.37	47.39	3,652,943	-0.93(-1.92%)
Apr 27, 2007	48.23	48.47	48.15	48.32	2,452,721	-0.16(-0.33%)
Apr 26, 2007	48.45	48.60	48.08	48.48	3,891,319	+0.07(+0.14%)
Apr 25, 2007	48.38	49.18	47.90	48.41	4,011,743	+0.07(+0.14%)
Apr 24, 2007	48.73	48.81	48.03	48.34	4,478,981	-0.33(-0.68%)
Apr 23, 2007	48.17	48.82	48.15	48.68	4,193,198	+0.41(+0.85%)
Apr 20, 2007	48.15	48.28	47.98	48.27	3,177,970	+0.52(+1.09%)
Apr 19, 2007	48.06	48.06	47.67	47.75	3,019,000	-0.42(-0.86%)
Apr 18, 2007	48.20	48.35	48.06	48.16	4,935,471	-0.17(-0.36%)
Apr 17, 2007	47.86	48.39	47.67	48.33	6,150,853	+0.68(+1.43%)
Apr 16, 2007	47.85	47.93	47.50	47.65	3,920,230	-0.01(-0.02%)
Apr 13, 2007	47.28	47.66	46.91	47.66	5,525,269	+0.52(+1.09%)
Apr 12, 2007	47.16	47.34	46.88	47.15	4,563,022	-0.25(-0.53%)
Apr 11, 2007	47.97	48.07	47.16	47.40	6,712,001	-0.64(-1.34%)
Apr 10, 2007	47.92	48.36	47.84	48.04	2,322,235	+0.12(+0.25%)
Apr 09, 2007	47.83	48.05	47.73	47.92	2,208,362	-0.03(-0.07%)
Apr 05, 2007	47.80	48.08	47.80	47.95	2,382,740	+0.04(+0.08%)
Apr 04, 2007	47.91	48.21	47.65	47.91	3,565,563	-0.32(-0.66%)
Apr 03, 2007	47.99	48.35	47.91	48.23	4,824,952	+0.42(+0.87%)