US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.23	14.93	14.19	14.48	0	-0.22(-1.53%)
Feb 26, 2009	15.78	15.86	14.55	14.70	78,605,800	-0.65(-4.24%)
Feb 25, 2009	15.52	16.07	14.84	15.35	97,041,600	-0.40(-2.52%)
Feb 24, 2009	14.72	15.80	14.48	15.75	97,298,952	+1.20(+8.23%)
Feb 23, 2009	15.94	16.04	14.48	14.55	84,746,792	-1.20(-7.61%)
Feb 20, 2009	14.34	15.77	14.26	15.75	107,563,968	+0.95(+6.42%)
Feb 19, 2009	15.65	15.85	14.63	14.80	68,641,296	-0.59(-3.85%)
Feb 18, 2009	15.54	15.63	14.83	15.39	73,215,800	+0.06(+0.41%)
Feb 17, 2009	15.60	15.72	15.13	15.33	75,245,680	-1.03(-6.30%)
Feb 13, 2009	17.10	17.15	16.30	16.36	55,847,556	-1.04(-5.99%)
Feb 12, 2009	17.00	17.45	16.10	17.40	105,489,456	-0.26(-1.47%)
Feb 11, 2009	17.37	17.66	16.74	17.66	68,850,232	+0.44(+2.54%)
Feb 10, 2009	18.69	18.71	17.05	17.22	92,533,360	-1.62(-8.59%)
Feb 09, 2009	18.63	18.92	18.25	18.84	49,393,076	+0.25(+1.36%)
Feb 06, 2009	17.50	18.79	17.48	18.59	78,338,136	+1.19(+6.85%)
Feb 05, 2009	17.35	18.01	16.85	17.40	82,563,144	-0.27(-1.53%)
Feb 04, 2009	18.10	18.65	17.67	17.67	55,896,728	-0.43(-2.36%)
Feb 03, 2009	18.28	18.36	17.82	18.09	45,456,516	-0.07(-0.38%)
Feb 02, 2009	17.56	18.33	17.40	18.16	56,528,860	+0.12(+0.64%)
Jan 30, 2009	18.84	19.13	17.65	18.05	0	-0.59(-3.18%)
Jan 29, 2009	19.79	19.89	18.55	18.64	74,817,816	-1.58(-7.83%)
Jan 28, 2009	19.26	20.38	19.01	20.22	87,089,576	+1.49(+7.96%)
Jan 27, 2009	18.50	18.96	18.31	18.73	46,580,484	+0.33(+1.82%)
Jan 26, 2009	18.54	19.04	18.02	18.40	62,370,520	-0.16(-0.84%)
Jan 23, 2009	17.37	18.58	17.26	18.55	78,208,776	+0.57(+3.17%)
Jan 22, 2009	18.17	18.90	17.69	17.98	80,681,120	-0.96(-5.08%)
Jan 21, 2009	17.55	19.03	17.02	18.94	101,710,440	+1.72(+9.96%)
Jan 20, 2009	18.93	19.01	17.10	17.23	75,705,136	-2.09(-10.82%)
Jan 16, 2009	19.09	19.42	18.19	19.32	79,024,840	+0.69(+3.68%)
Jan 15, 2009	18.05	19.10	17.18	18.63	79,594,472	+0.52(+2.89%)
Jan 14, 2009	18.51	18.53	17.92	18.11	68,047,392	-0.99(-5.19%)
Jan 13, 2009	18.30	19.17	18.17	19.10	49,519,764	+0.56(+3.01%)
Jan 12, 2009	19.49	19.55	18.22	18.54	50,970,828	-1.15(-5.82%)
Jan 09, 2009	20.67	20.71	19.57	19.69	38,867,464	-0.95(-4.60%)
Jan 08, 2009	20.40	20.79	20.18	20.64	39,188,328	-0.09(-0.44%)
Jan 07, 2009	20.96	21.39	20.61	20.73	45,906,612	-0.73(-3.38%)
Jan 06, 2009	20.74	21.69	20.14	21.45	54,295,952	+1.01(+4.96%)
Jan 05, 2009	20.71	21.05	20.29	20.44	41,149,648	-0.41(-1.96%)
Jan 02, 2009	21.54	21.60	20.75	20.85	0	-0.59(-2.74%)
Jan 01, 2009	20.42	21.64	20.35	21.44	0	+0.00(+0.00%)
Dec 31, 2008	20.42	21.64	20.35	21.44	54,940,060	+0.97(+4.76%)
Dec 30, 2008	19.80	20.59	19.68	20.46	35,596,128	+0.89(+4.53%)
Dec 29, 2008	20.69	20.69	19.24	19.58	41,564,848	-1.17(-5.63%)
Dec 26, 2008	20.64	20.79	20.16	20.75	12,098,109	+0.27(+1.32%)
Dec 24, 2008	20.42	20.52	20.07	20.48	10,914,590	+0.16(+0.76%)
Dec 23, 2008	20.48	20.85	20.09	20.32	41,616,284	-0.16(-0.76%)
Dec 22, 2008	20.91	21.01	19.47	20.48	65,759,156	-0.44(-2.09%)
Dec 19, 2008	20.04	21.03	19.91	20.91	63,351,748	+0.99(+4.96%)
Dec 18, 2008	21.81	21.98	19.67	19.93	77,514,760	-1.71(-7.89%)
Dec 17, 2008	20.55	22.53	20.18	21.63	89,238,776	+0.53(+2.53%)
Dec 16, 2008	18.96	21.18	18.77	21.10	92,807,032	+2.29(+12.18%)
Dec 15, 2008	19.27	19.43	18.05	18.81	66,540,564	-0.55(-2.84%)
Dec 12, 2008	17.21	19.48	17.05	19.36	100,320,400	+1.67(+9.46%)
Dec 11, 2008	20.17	20.26	17.41	17.69	93,406,896	-2.98(-14.43%)
Dec 10, 2008	19.46	20.75	19.35	20.67	63,149,456	+1.29(+6.63%)
Dec 09, 2008	20.44	20.92	18.98	19.38	110,773,960	-1.50(-7.18%)
Dec 08, 2008	19.70	20.93	19.30	20.88	75,240,888	+1.80(+9.41%)
Dec 05, 2008	16.98	19.22	16.83	19.08	93,355,576	+1.68(+9.64%)
Dec 04, 2008	17.30	18.66	16.91	17.40	91,766,968	-0.29(-1.65%)
Dec 03, 2008	16.39	17.85	15.90	17.70	98,461,504	+0.77(+4.54%)
Dec 02, 2008	15.58	16.98	15.39	16.93	113,099,296	+2.05(+13.77%)