US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	28.80	28.17	28.17	28.17	15,695,525	-0.56(-1.94%)
Dec 30, 2009	28.61	28.74	28.42	28.73	14,251,091	+0.05(+0.17%)
Dec 29, 2009	29.17	29.29	28.68	28.68	22,061,982	-0.42(-1.43%)
Dec 28, 2009	29.11	29.41	28.97	29.10	24,311,592	+0.10(+0.36%)
Dec 24, 2009	28.80	29.01	28.72	28.99	7,225,387	+0.36(+1.26%)
Dec 23, 2009	28.37	28.88	28.34	28.63	18,412,066	+0.01(+0.04%)
Dec 22, 2009	28.37	28.62	28.33	28.62	19,250,742	+0.36(+1.28%)
Dec 21, 2009	28.09	28.34	28.02	28.26	18,300,640	+0.28(+0.99%)
Dec 18, 2009	27.85	27.99	27.52	27.98	22,783,150	+0.21(+0.77%)
Dec 17, 2009	27.72	27.94	27.56	27.76	25,176,714	-0.20(-0.70%)
Dec 16, 2009	27.92	28.09	27.79	27.96	31,476,944	+0.18(+0.66%)
Dec 15, 2009	27.86	27.93	27.67	27.78	21,384,268	-0.26(-0.92%)
Dec 14, 2009	27.75	28.09	27.75	28.03	24,012,450	+0.53(+1.94%)
Dec 11, 2009	27.16	27.54	27.11	27.50	22,073,762	+0.39(+1.45%)
Dec 10, 2009	27.34	27.43	26.95	27.11	20,747,928	-0.08(-0.29%)
Dec 09, 2009	27.27	27.45	27.13	27.19	22,876,334	-0.04(-0.14%)
Dec 08, 2009	27.14	27.64	27.08	27.22	35,765,040	-0.17(-0.60%)
Dec 07, 2009	27.79	27.86	27.16	27.39	33,249,110	-0.48(-1.74%)
Dec 04, 2009	27.78	28.08	27.35	27.88	52,635,868	+0.73(+2.69%)
Dec 03, 2009	27.55	27.88	27.04	27.15	48,418,148	-0.23(-0.85%)
Dec 02, 2009	26.92	27.54	26.88	27.38	31,714,666	+0.40(+1.48%)
Dec 01, 2009	26.84	27.14	26.60	26.98	34,287,228	+0.34(+1.29%)
Nov 30, 2009	25.75	26.73	25.57	26.64	39,940,740	+0.96(+3.75%)
Nov 27, 2009	25.64	26.15	25.51	25.67	22,861,624	-0.75(-2.83%)
Nov 25, 2009	26.43	26.61	26.35	26.42	19,169,024	+0.10(+0.40%)
Nov 24, 2009	26.67	26.72	26.23	26.32	31,363,644	-0.39(-1.47%)
Nov 23, 2009	26.86	27.12	26.49	26.71	31,773,492	+0.30(+1.14%)
Nov 20, 2009	26.41	26.55	26.30	26.41	25,295,686	-0.20(-0.76%)
Nov 19, 2009	26.90	26.92	26.47	26.61	28,787,198	-0.54(-1.99%)
Nov 18, 2009	26.68	27.24	26.65	27.15	31,521,114	+0.44(+1.65%)
Nov 17, 2009	26.96	27.26	26.66	26.71	34,158,532	-0.39(-1.43%)
Nov 16, 2009	26.72	27.35	26.66	27.10	44,735,956	+0.60(+2.27%)
Nov 13, 2009	26.34	26.56	26.12	26.49	30,296,928	+0.35(+1.34%)
Nov 12, 2009	26.45	26.63	26.08	26.15	30,694,398	-0.31(-1.18%)
Nov 11, 2009	26.17	26.62	26.10	26.46	38,843,884	+0.48(+1.84%)
Nov 10, 2009	25.95	26.16	25.60	25.98	34,619,980	-0.13(-0.50%)
Nov 09, 2009	25.27	26.18	25.18	26.11	42,490,024	+1.17(+4.70%)
Nov 06, 2009	24.94	25.34	24.73	24.94	35,625,172	+0.02(+0.10%)
Nov 05, 2009	25.12	25.38	24.85	24.91	34,855,204	+0.10(+0.40%)
Nov 04, 2009	25.60	25.67	24.76	24.81	42,189,964	-0.45(-1.80%)
Nov 03, 2009	24.58	25.32	24.54	25.27	42,240,896	+0.36(+1.43%)
Nov 02, 2009	24.96	25.46	24.20	24.91	60,362,812	+0.04(+0.15%)
Oct 30, 2009	25.20	25.34	24.29	24.88	70,101,416	-0.48(-1.91%)
Oct 29, 2009	24.68	25.46	24.62	25.36	47,495,588	+1.05(+4.31%)
Oct 28, 2009	25.21	25.58	24.27	24.31	58,471,912	-1.06(-4.18%)
Oct 27, 2009	25.78	25.93	25.28	25.37	43,295,048	-0.39(-1.52%)
Oct 26, 2009	25.88	26.50	25.71	25.76	44,555,156	-0.16(-0.62%)
Oct 23, 2009	26.01	26.08	25.75	25.92	33,937,152	-0.29(-1.10%)
Oct 22, 2009	25.58	26.26	25.22	26.21	38,107,740	+0.58(+2.25%)
Oct 21, 2009	25.70	26.29	25.53	25.64	57,285,792	-0.20(-0.78%)
Oct 20, 2009	25.75	25.93	25.74	25.84	28,881,622	-0.49(-1.86%)
Oct 19, 2009	25.88	26.38	25.78	26.33	32,435,662	+0.59(+2.31%)
Oct 16, 2009	26.02	26.15	25.66	25.73	29,200,200	-0.72(-2.71%)
Oct 15, 2009	26.44	26.53	26.27	26.45	24,525,188	-0.20(-0.76%)
Oct 14, 2009	26.21	26.75	26.03	26.65	34,383,104	+0.94(+3.67%)
Oct 13, 2009	25.96	26.05	25.52	25.71	26,275,954	-0.39(-1.50%)
Oct 12, 2009	26.14	26.43	25.98	26.10	18,445,434	-0.04(-0.16%)
Oct 09, 2009	25.81	26.16	25.59	26.15	24,229,144	+0.25(+0.97%)
Oct 08, 2009	25.80	26.14	25.61	25.89	30,266,542	+0.48(+1.88%)
Oct 07, 2009	25.40	25.64	25.10	25.42	33,668,392	-0.08(-0.31%)
Oct 06, 2009	25.80	26.10	25.13	25.49	49,117,436	+0.01(+0.02%)
Oct 05, 2009	25.02	25.59	24.92	25.49	36,647,796	+0.67(+2.69%)
Oct 02, 2009	24.50	25.54	24.46	24.82	60,015,432	-0.25(-0.98%)