US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.63	34.84	34.19	34.35	2,949,818	-0.22(-0.63%)
Jan 28, 2005	34.50	34.66	34.35	34.57	2,914,057	+0.16(+0.46%)
Jan 27, 2005	34.78	34.84	34.27	34.41	3,257,234	-0.37(-1.05%)
Jan 26, 2005	34.67	34.89	34.53	34.78	2,758,544	+0.05(+0.16%)
Jan 25, 2005	35.48	35.62	34.72	34.72	3,498,049	-0.73(-2.05%)
Jan 24, 2005	35.81	35.97	35.42	35.45	4,053,498	-0.35(-0.98%)
Jan 21, 2005	35.86	36.00	35.59	35.80	3,660,452	+0.09(+0.24%)
Jan 20, 2005	35.94	35.99	35.56	35.71	2,428,818	-0.23(-0.63%)
Jan 19, 2005	36.96	36.96	35.79	35.94	3,457,695	+0.06(+0.16%)
Jan 18, 2005	35.48	35.88	35.23	35.88	2,196,533	+0.39(+1.10%)
Jan 14, 2005	35.14	35.52	35.14	35.49	1,239,835	+0.41(+1.16%)
Jan 13, 2005	34.85	35.64	34.85	35.08	3,247,720	+0.17(+0.48%)
Jan 12, 2005	35.07	35.07	34.44	34.91	2,519,042	-0.13(-0.38%)
Jan 11, 2005	35.48	35.67	35.05	35.05	1,963,264	-0.44(-1.23%)
Jan 10, 2005	35.66	35.74	35.37	35.48	1,288,392	-0.02(-0.06%)
Jan 07, 2005	35.66	35.94	35.39	35.51	2,358,608	-0.00(-0.01%)
Jan 06, 2005	35.30	35.72	35.28	35.51	3,446,868	+0.30(+0.86%)
Jan 05, 2005	36.42	36.42	34.99	35.21	11,361,935	-1.37(-3.74%)
Jan 04, 2005	37.31	37.38	36.50	36.58	1,690,953	-0.51(-1.37%)
Jan 03, 2005	37.67	37.78	36.92	37.08	3,297,261	-0.47(-1.24%)
Dec 31, 2004	37.69	37.84	37.49	37.55	1,819,235	-0.10(-0.27%)
Dec 30, 2004	37.55	37.72	37.45	37.65	783,468	+0.19(+0.51%)
Dec 29, 2004	37.37	37.52	37.19	37.46	1,183,405	+0.18(+0.48%)
Dec 28, 2004	37.30	37.37	37.24	37.28	1,155,845	+0.13(+0.34%)
Dec 27, 2004	37.34	37.92	36.58	37.15	862,865	+0.09(+0.24%)
Dec 23, 2004	37.70	37.70	37.06	37.06	2,275,274	-0.94(-2.46%)
Dec 22, 2004	37.86	38.03	37.81	38.00	1,372,054	+0.25(+0.66%)
Dec 21, 2004	37.55	37.80	37.03	37.75	2,285,116	+0.30(+0.81%)
Dec 20, 2004	37.42	37.56	37.24	37.44	1,159,454	-0.03(-0.07%)
Dec 17, 2004	37.11	37.58	36.86	37.47	2,141,743	+0.29(+0.77%)
Dec 16, 2004	37.43	37.62	37.16	37.19	748,035	-0.32(-0.85%)
Dec 15, 2004	37.34	37.55	37.09	37.51	1,462,934	+0.20(+0.53%)
Dec 14, 2004	37.29	37.38	37.03	37.31	786,421	-0.09(-0.24%)
Dec 13, 2004	37.48	37.55	37.34	37.40	1,083,995	-0.09(-0.24%)
Dec 10, 2004	37.12	37.49	37.04	37.49	1,215,557	+0.39(+1.06%)
Dec 09, 2004	36.77	37.16	36.58	37.09	5,729,032	+0.26(+0.70%)
Dec 08, 2004	36.71	37.19	36.69	36.84	1,439,640	+0.07(+0.20%)
Dec 07, 2004	37.28	37.28	36.70	36.76	1,498,039	-0.51(-1.37%)
Dec 06, 2004	37.14	37.43	36.96	37.28	4,630,273	+0.17(+0.46%)
Dec 03, 2004	36.53	37.11	36.53	37.11	2,770,683	+0.63(+1.74%)
Dec 02, 2004	36.77	36.78	36.26	36.47	3,288,402	-0.34(-0.91%)
Dec 01, 2004	36.07	36.92	36.07	36.81	3,707,696	+0.74(+2.05%)
Nov 30, 2004	35.91	36.09	35.79	36.07	2,661,431	+0.16(+0.45%)
Nov 29, 2004	35.97	36.24	35.78	35.91	2,227,701	-0.09(-0.25%)
Nov 26, 2004	36.35	36.35	36.00	36.00	877,301	-0.21(-0.59%)
Nov 24, 2004	35.92	36.26	35.73	36.21	2,405,524	+0.49(+1.37%)
Nov 23, 2004	35.39	35.75	35.27	35.72	1,099,087	+0.38(+1.07%)
Nov 22, 2004	35.11	35.38	35.00	35.34	1,635,835	+0.26(+0.75%)
Nov 19, 2004	35.66	35.66	35.07	35.08	1,470,808	-0.49(-1.37%)
Nov 18, 2004	35.58	35.94	35.11	35.57	3,563,338	+0.05(+0.13%)
Nov 17, 2004	36.53	36.58	35.41	35.52	2,658,478	-0.75(-2.06%)
Nov 16, 2004	36.64	36.73	36.27	36.27	1,944,892	-0.34(-0.93%)
Nov 15, 2004	36.29	36.64	36.23	36.61	1,337,605	+0.39(+1.07%)
Nov 12, 2004	35.51	36.27	35.42	36.23	2,309,395	+0.81(+2.30%)
Nov 11, 2004	35.11	35.41	35.11	35.41	500,986	+0.28(+0.79%)
Nov 10, 2004	34.87	35.27	34.82	35.13	2,145,352	+0.21(+0.60%)
Nov 09, 2004	34.82	34.94	34.73	34.92	845,476	+0.10(+0.29%)
Nov 08, 2004	34.62	34.85	34.54	34.82	1,344,495	+0.20(+0.57%)
Nov 05, 2004	35.03	35.51	34.60	34.63	3,927,841	-1.03(-2.90%)
Nov 04, 2004	35.02	35.66	35.02	35.66	1,809,720	+0.64(+1.82%)
Nov 03, 2004	35.30	35.30	34.97	35.02	1,354,665	+0.34(+0.97%)
Nov 02, 2004	35.01	35.08	34.67	34.69	1,409,784	-0.24(-0.70%)

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.