US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	25.32	26.28	25.14	26.19	40,628,172	+0.95(+3.75%)
Nov 27, 2009	25.20	25.70	25.08	25.24	23,255,104	-0.74(-2.83%)
Nov 25, 2009	25.99	26.16	25.91	25.97	19,498,948	+0.10(+0.40%)
Nov 24, 2009	26.22	26.26	25.79	25.87	31,903,454	-0.39(-1.47%)
Nov 23, 2009	26.40	26.66	26.05	26.26	32,320,354	+0.30(+1.14%)
Nov 20, 2009	25.96	26.10	25.86	25.96	25,731,058	-0.20(-0.76%)
Nov 19, 2009	26.44	26.47	26.02	26.16	29,282,662	-0.53(-1.99%)
Nov 18, 2009	26.23	26.78	26.20	26.69	32,063,634	+0.43(+1.65%)
Nov 17, 2009	26.50	26.80	26.21	26.26	34,746,444	-0.38(-1.43%)
Nov 16, 2009	26.26	26.88	26.21	26.64	45,505,920	+0.59(+2.27%)
Nov 13, 2009	25.90	26.11	25.68	26.05	30,818,378	+0.34(+1.34%)
Nov 12, 2009	26.00	26.18	25.64	25.70	31,222,690	-0.31(-1.18%)
Nov 11, 2009	25.73	26.17	25.66	26.01	39,512,440	+0.47(+1.84%)
Nov 10, 2009	25.52	25.71	25.17	25.54	35,215,836	-0.13(-0.50%)
Nov 09, 2009	24.85	25.74	24.76	25.67	43,221,332	+1.15(+4.70%)
Nov 06, 2009	24.51	24.91	24.32	24.51	36,238,328	+0.02(+0.10%)
Nov 05, 2009	24.70	24.95	24.43	24.49	35,455,108	+0.10(+0.40%)
Nov 04, 2009	25.17	25.24	24.34	24.39	42,916,108	-0.45(-1.80%)
Nov 03, 2009	24.16	24.89	24.12	24.84	42,967,916	+0.35(+1.43%)
Nov 02, 2009	24.53	25.03	23.79	24.49	61,401,736	+0.04(+0.15%)
Oct 30, 2009	24.77	24.91	23.88	24.45	71,307,952	-0.48(-1.91%)
Oct 29, 2009	24.26	25.03	24.20	24.93	48,313,048	+1.03(+4.32%)
Oct 28, 2009	24.79	25.15	23.86	23.90	59,478,288	-1.04(-4.18%)
Oct 27, 2009	25.35	25.49	24.85	24.94	44,040,212	-0.39(-1.52%)
Oct 26, 2009	25.44	26.05	25.27	25.33	45,322,008	-0.16(-0.62%)
Oct 23, 2009	25.57	25.64	25.32	25.49	34,521,256	-0.28(-1.10%)
Oct 22, 2009	25.15	25.81	24.79	25.77	38,763,624	+0.57(+2.25%)
Oct 21, 2009	25.26	25.85	25.09	25.20	58,271,756	-0.20(-0.78%)
Oct 20, 2009	25.31	25.49	25.30	25.40	29,378,712	-0.48(-1.86%)
Oct 19, 2009	25.44	25.93	25.35	25.88	32,993,922	+0.59(+2.31%)
Oct 16, 2009	25.58	25.70	25.23	25.30	29,702,774	-0.71(-2.71%)
Oct 15, 2009	25.99	26.08	25.83	26.00	24,947,300	-0.20(-0.76%)
Oct 14, 2009	25.77	26.30	25.59	26.20	34,974,884	+0.93(+3.67%)
Oct 13, 2009	25.52	25.61	25.09	25.27	26,728,198	-0.39(-1.50%)
Oct 12, 2009	25.70	25.98	25.54	25.66	18,762,904	-0.04(-0.16%)
Oct 09, 2009	25.37	25.71	25.16	25.70	24,646,160	+0.25(+0.97%)
Oct 08, 2009	25.37	25.70	25.18	25.46	30,787,468	+0.47(+1.88%)
Oct 07, 2009	24.97	25.21	24.68	24.99	34,247,868	-0.08(-0.31%)
Oct 06, 2009	25.37	25.66	24.71	25.06	49,962,808	+0.01(+0.02%)
Oct 05, 2009	24.60	25.16	24.50	25.06	37,278,552	+0.66(+2.69%)
Oct 02, 2009	24.08	25.11	24.05	24.40	61,048,376	-0.24(-0.98%)
Oct 01, 2009	25.65	25.72	24.59	24.64	50,122,088	-1.09(-4.24%)
Sep 30, 2009	26.11	26.20	25.37	25.73	46,150,624	-0.18(-0.70%)
Sep 29, 2009	26.45	26.62	25.84	25.91	37,008,148	-0.01(-0.05%)
Sep 28, 2009	25.57	26.41	25.49	25.93	31,796,004	+0.56(+2.21%)
Sep 25, 2009	25.17	25.64	24.92	25.37	39,305,472	-0.02(-0.07%)
Sep 24, 2009	26.38	26.53	25.17	25.38	59,261,884	-0.87(-3.31%)
Sep 23, 2009	27.29	27.30	26.20	26.25	46,026,100	-0.91(-3.35%)
Sep 22, 2009	26.64	27.25	26.58	27.16	44,200,212	+0.81(+3.09%)
Sep 21, 2009	26.36	26.62	26.14	26.35	31,697,258	-0.42(-1.59%)
Sep 18, 2009	26.86	27.11	26.31	26.77	37,272,944	-0.42(-1.56%)
Sep 17, 2009	26.93	27.77	26.36	27.20	57,071,660	+0.91(+3.48%)
Sep 16, 2009	26.13	26.95	26.03	26.28	65,276,600	+0.38(+1.48%)
Sep 15, 2009	25.58	26.25	25.15	25.90	54,665,868	+0.45(+1.76%)
Sep 14, 2009	24.41	25.47	24.38	25.45	34,498,932	+0.71(+2.88%)
Sep 11, 2009	24.90	25.03	24.43	24.74	29,912,298	-0.08(-0.31%)
Sep 10, 2009	24.45	24.82	24.08	24.82	31,964,322	+0.35(+1.42%)
Sep 09, 2009	23.97	24.53	23.80	24.47	33,913,648	+0.48(+2.02%)
Sep 08, 2009	23.60	24.00	23.42	23.99	38,363,352	+0.75(+3.22%)
Sep 04, 2009	22.96	23.26	22.58	23.24	24,591,550	+0.27(+1.20%)
Sep 03, 2009	22.80	23.01	22.39	22.96	27,193,734	+0.40(+1.77%)
Sep 02, 2009	22.80	22.98	22.55	22.56	35,237,252	-0.45(-1.97%)