US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	30.78	30.96	30.75	30.88	967,545	+0.19(+0.62%)
Jul 29, 2004	30.84	30.97	30.60	30.69	521,995	+0.02(+0.08%)
Jul 28, 2004	30.41	30.78	30.08	30.66	1,708,050	+0.22(+0.71%)
Jul 27, 2004	30.48	30.71	30.31	30.45	1,057,114	+0.04(+0.14%)
Jul 26, 2004	30.63	30.63	30.33	30.40	1,562,049	-0.23(-0.76%)
Jul 23, 2004	30.78	30.94	30.63	30.63	756,909	-0.31(-1.00%)
Jul 22, 2004	31.39	31.43	30.72	30.94	2,359,314	-0.57(-1.82%)
Jul 21, 2004	31.85	31.96	31.52	31.52	2,117,181	-0.37(-1.15%)
Jul 20, 2004	31.93	32.04	31.82	31.88	1,699,519	+0.00(+0.01%)
Jul 19, 2004	31.70	31.91	31.58	31.88	536,103	+0.27(+0.86%)
Jul 16, 2004	31.67	31.94	31.61	31.61	769,049	-0.06(-0.19%)
Jul 15, 2004	31.39	31.70	31.39	31.67	1,666,054	+0.34(+1.07%)
Jul 14, 2004	31.13	31.38	31.13	31.33	1,076,471	+0.21(+0.68%)
Jul 13, 2004	31.44	31.44	31.12	31.12	1,089,923	-0.32(-1.01%)
Jul 12, 2004	31.30	31.44	31.07	31.44	804,155	+0.24(+0.78%)
Jul 09, 2004	31.21	31.42	30.94	31.20	822,528	-0.02(-0.05%)
Jul 08, 2004	31.80	31.80	31.17	31.21	1,919,998	-0.46(-1.44%)
Jul 07, 2004	31.39	31.72	31.39	31.67	2,064,030	+0.40(+1.27%)
Jul 06, 2004	31.50	31.50	31.04	31.27	957,046	-0.20(-0.63%)
Jul 02, 2004	30.92	31.51	30.92	31.47	2,611,945	+0.62(+2.00%)
Jul 01, 2004	30.97	31.23	30.60	30.85	1,786,464	+0.06(+0.20%)
Jun 30, 2004	30.43	30.92	30.40	30.79	3,860,337	+0.31(+1.03%)
Jun 29, 2004	31.09	31.09	30.45	30.48	1,339,274	-0.64(-2.06%)
Jun 28, 2004	31.06	31.27	30.97	31.12	1,627,995	+0.21(+0.69%)
Jun 25, 2004	31.09	31.09	30.78	30.91	1,059,739	-0.33(-1.06%)
Jun 24, 2004	31.27	31.43	31.13	31.24	1,131,263	+0.06(+0.19%)
Jun 23, 2004	31.06	31.27	31.00	31.18	623,047	+0.15(+0.49%)
Jun 22, 2004	30.91	31.12	30.91	31.03	659,138	-0.05(-0.15%)
Jun 21, 2004	30.89	31.07	30.78	31.07	1,434,749	+0.37(+1.19%)
Jun 18, 2004	30.63	30.79	30.57	30.71	775,939	+0.05(+0.15%)
Jun 17, 2004	30.36	30.67	30.25	30.66	1,450,497	+0.26(+0.85%)
Jun 16, 2004	30.37	30.47	30.07	30.40	989,199	+0.15(+0.50%)
Jun 15, 2004	29.90	30.32	29.90	30.25	1,907,858	+0.59(+2.00%)
Jun 14, 2004	30.02	30.02	29.57	29.66	2,373,422	-0.61(-2.01%)
Jun 10, 2004	30.49	30.49	30.12	30.27	484,264	-0.14(-0.45%)
Jun 09, 2004	30.48	30.66	30.32	30.40	1,846,833	-0.17(-0.55%)
Jun 08, 2004	30.60	30.71	30.31	30.57	348,762	-0.03(-0.10%)
Jun 07, 2004	30.43	30.60	30.20	30.60	778,235	+0.27(+0.90%)
Jun 04, 2004	30.39	30.59	30.18	30.33	1,017,743	+0.03(+0.10%)
Jun 03, 2004	30.36	30.48	30.16	30.30	839,260	-0.09(-0.30%)
Jun 02, 2004	30.30	30.48	30.02	30.39	1,866,847	+0.43(+1.42%)
Jun 01, 2004	30.37	30.37	29.72	29.96	2,951,849	-0.35(-1.15%)
May 28, 2004	30.16	30.36	29.97	30.31	1,264,469	+0.34(+1.12%)
May 27, 2004	30.05	30.30	29.87	29.97	624,032	+0.09(+0.31%)
May 26, 2004	29.45	29.88	29.21	29.88	1,614,543	+0.44(+1.49%)
May 25, 2004	29.01	29.47	28.89	29.44	1,567,954	+0.66(+2.31%)
May 24, 2004	28.59	28.92	28.43	28.78	259,193	+0.19(+0.66%)
May 21, 2004	28.74	28.95	28.41	28.59	2,208,719	-0.05(-0.16%)
May 20, 2004	28.28	28.65	28.14	28.64	1,146,683	+0.66(+2.34%)
May 19, 2004	28.77	29.02	27.93	27.98	2,195,267	-0.67(-2.34%)
May 18, 2004	28.38	28.65	28.17	28.65	1,450,497	+0.54(+1.91%)
May 17, 2004	27.87	28.32	27.51	28.11	2,795,677	+0.13(+0.48%)
May 14, 2004	27.71	28.16	27.52	27.98	1,610,278	+0.37(+1.34%)
May 13, 2004	27.55	27.89	27.43	27.61	1,817,633	+0.03(+0.10%)
May 12, 2004	27.37	27.68	27.19	27.58	1,001,994	-0.06(-0.22%)
May 11, 2004	27.36	27.96	27.36	27.64	1,073,191	+0.26(+0.95%)
May 10, 2004	27.40	27.58	26.67	27.39	4,247,815	-0.37(-1.32%)
May 07, 2004	28.34	28.49	27.71	27.75	2,428,869	-0.96(-3.34%)
May 06, 2004	28.65	28.83	28.25	28.71	2,197,892	-0.00(-0.01%)
May 05, 2004	28.92	29.06	28.71	28.71	846,478	-0.13(-0.46%)
May 04, 2004	28.74	29.26	28.74	28.85	1,662,117	+0.05(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.