US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.14	24.37	23.97	24.25	29,399,712	-0.30(-1.24%)
Aug 28, 2009	24.64	24.69	24.16	24.56	27,095,898	+0.16(+0.66%)
Aug 27, 2009	24.21	24.45	23.69	24.40	30,960,124	+0.19(+0.79%)
Aug 26, 2009	24.05	24.21	23.82	24.21	22,989,192	+0.11(+0.45%)
Aug 25, 2009	24.05	24.31	23.85	24.10	31,535,466	+0.26(+1.10%)
Aug 24, 2009	24.25	24.32	23.77	23.84	31,924,022	-0.14(-0.57%)
Aug 21, 2009	23.74	24.46	23.60	23.97	43,639,720	+0.52(+2.22%)
Aug 20, 2009	22.56	23.47	22.53	23.45	43,772,528	+0.91(+4.06%)
Aug 19, 2009	22.32	22.67	22.19	22.54	37,757,204	-0.17(-0.74%)
Aug 18, 2009	22.52	22.95	22.38	22.71	37,694,344	+0.01(+0.03%)
Aug 17, 2009	22.72	22.83	22.31	22.70	57,678,696	-0.91(-3.87%)
Aug 14, 2009	23.68	23.73	23.10	23.62	34,886,792	-0.22(-0.90%)
Aug 13, 2009	23.96	24.08	23.53	23.83	37,458,600	+0.11(+0.48%)
Aug 12, 2009	23.53	24.17	23.53	23.72	44,787,204	+0.16(+0.66%)
Aug 11, 2009	24.05	24.15	23.33	23.56	46,172,236	-0.72(-2.95%)
Aug 10, 2009	24.75	24.77	24.03	24.28	39,108,856	-0.49(-1.98%)
Aug 07, 2009	24.21	25.26	23.77	24.77	57,984,324	+1.10(+4.65%)
Aug 06, 2009	24.14	24.70	23.62	23.67	77,203,784	-0.15(-0.63%)
Aug 05, 2009	22.95	23.90	22.75	23.82	58,478,196	+1.05(+4.59%)
Aug 04, 2009	21.72	23.09	21.56	22.77	66,880,088	+0.95(+4.33%)
Aug 03, 2009	21.85	21.88	21.48	21.83	29,166,112	+0.40(+1.86%)
Jul 31, 2009	21.35	21.60	21.19	21.43	31,520,902	+0.02(+0.11%)
Jul 30, 2009	21.01	21.71	20.98	21.40	51,919,752	+0.72(+3.47%)
Jul 29, 2009	20.78	20.96	20.48	20.69	27,440,120	-0.30(-1.42%)
Jul 28, 2009	20.88	21.05	20.67	20.99	28,867,902	+0.04(+0.20%)
Jul 27, 2009	20.73	21.11	20.59	20.94	28,495,084	+0.26(+1.27%)
Jul 24, 2009	20.43	20.76	20.20	20.68	27,336,864	+0.18(+0.87%)
Jul 23, 2009	19.86	20.81	19.75	20.50	53,264,988	+0.69(+3.47%)
Jul 22, 2009	19.49	20.10	19.47	19.81	35,524,512	+0.02(+0.09%)
Jul 21, 2009	19.99	20.02	19.38	19.80	31,637,132	-0.04(-0.21%)
Jul 20, 2009	19.40	19.93	19.40	19.84	58,033,652	+0.62(+3.23%)
Jul 17, 2009	19.55	19.57	19.07	19.22	36,345,336	-0.46(-2.34%)
Jul 16, 2009	19.25	19.81	19.05	19.68	36,155,724	+0.25(+1.29%)
Jul 15, 2009	19.10	19.68	18.95	19.43	49,819,208	+0.65(+3.44%)
Jul 14, 2009	18.57	18.91	18.27	18.78	38,415,188	+0.22(+1.16%)
Jul 13, 2009	18.03	18.67	18.03	18.56	49,716,352	+0.71(+3.95%)
Jul 10, 2009	17.70	17.98	17.42	17.86	35,511,244	-0.03(-0.17%)
Jul 09, 2009	18.33	18.43	17.86	17.89	30,490,112	-0.29(-1.61%)
Jul 08, 2009	18.43	18.53	17.69	18.18	50,267,424	-0.18(-0.98%)
Jul 07, 2009	19.04	19.07	18.28	18.36	45,222,480	-0.71(-3.70%)
Jul 06, 2009	18.49	19.14	18.34	19.07	38,262,320	+0.39(+2.08%)
Jul 02, 2009	19.31	19.31	18.64	18.68	41,370,860	-0.89(-4.55%)
Jul 01, 2009	19.38	19.75	19.33	19.57	27,115,596	+0.19(+0.99%)
Jun 30, 2009	19.31	19.52	19.17	19.38	30,430,246	+0.13(+0.65%)
Jun 29, 2009	19.30	19.37	18.93	19.25	22,457,540	+0.05(+0.25%)
Jun 26, 2009	18.95	19.37	18.86	19.20	28,742,738	+0.17(+0.88%)
Jun 25, 2009	18.59	19.04	18.51	19.04	38,602,052	+0.30(+1.60%)
Jun 24, 2009	18.71	18.95	18.56	18.74	37,895,268	+0.30(+1.64%)
Jun 23, 2009	18.34	18.73	18.18	18.44	40,490,288	+0.16(+0.87%)
Jun 22, 2009	18.95	19.10	18.21	18.28	50,932,596	-0.98(-5.11%)
Jun 19, 2009	19.15	19.29	18.95	19.26	34,792,048	+0.21(+1.08%)
Jun 18, 2009	18.94	19.17	18.72	19.05	34,335,600	+0.09(+0.50%)
Jun 17, 2009	19.21	19.32	18.66	18.96	47,551,904	-0.27(-1.41%)
Jun 16, 2009	19.62	19.74	18.95	19.23	40,042,956	-0.28(-1.42%)
Jun 15, 2009	20.14	20.17	19.28	19.51	49,913,348	-0.92(-4.50%)
Jun 12, 2009	19.81	20.47	19.72	20.43	34,402,156	+0.56(+2.82%)
Jun 11, 2009	20.19	20.37	19.81	19.87	35,847,196	-0.38(-1.86%)
Jun 10, 2009	20.78	20.81	19.75	20.24	46,970,128	-0.39(-1.91%)
Jun 09, 2009	20.78	20.80	20.44	20.64	33,707,972	+0.02(+0.11%)
Jun 08, 2009	20.63	20.91	20.35	20.61	35,616,168	-0.08(-0.37%)
Jun 05, 2009	21.24	21.24	20.55	20.69	47,508,312	-0.26(-1.26%)
Jun 04, 2009	20.48	21.17	20.35	20.96	44,155,372	+0.60(+2.95%)
Jun 03, 2009	20.22	20.41	20.04	20.35	32,519,224	-0.05(-0.23%)
Jun 02, 2009	20.55	20.75	20.25	20.40	51,357,152	-0.31(-1.48%)