US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.22	40.26	39.77	39.78	3,354,840	-0.37(-0.91%)
Nov 29, 2005	40.23	40.26	40.06	40.14	2,733,446	+0.08(+0.20%)
Nov 28, 2005	40.39	40.48	40.03	40.06	3,764,455	-0.44(-1.08%)
Nov 25, 2005	40.29	40.59	40.26	40.50	589,241	+0.14(+0.35%)
Nov 23, 2005	40.23	40.45	40.06	40.36	2,980,166	+0.20(+0.50%)
Nov 22, 2005	39.47	40.18	39.47	40.16	4,654,059	+0.52(+1.31%)
Nov 21, 2005	39.38	39.68	39.21	39.64	2,791,517	+0.15(+0.37%)
Nov 18, 2005	39.11	39.73	39.08	39.50	3,067,601	+0.31(+0.79%)
Nov 17, 2005	38.62	39.23	38.61	39.18	3,753,136	+0.60(+1.55%)
Nov 16, 2005	38.74	38.81	38.48	38.59	2,709,987	-0.15(-0.38%)
Nov 15, 2005	38.79	39.16	38.67	38.73	3,278,560	-0.01(-0.02%)
Nov 14, 2005	39.01	39.50	38.74	38.74	3,476,724	-0.29(-0.73%)
Nov 11, 2005	38.68	39.06	38.62	39.03	3,092,043	+0.35(+0.91%)
Nov 10, 2005	37.61	38.68	37.61	38.67	4,479,190	+0.97(+2.57%)
Nov 09, 2005	37.44	38.13	37.37	37.70	8,627,669	+0.32(+0.86%)
Nov 08, 2005	37.03	37.51	37.03	37.38	6,186,712	-0.22(-0.58%)
Nov 07, 2005	37.40	37.76	37.29	37.60	2,695,880	+0.21(+0.57%)
Nov 04, 2005	37.46	37.53	36.94	37.39	5,518,565	-0.04(-0.10%)
Nov 03, 2005	37.80	38.10	37.22	37.42	4,461,145	-0.27(-0.71%)
Nov 02, 2005	37.34	37.69	37.13	37.69	3,531,022	+0.35(+0.95%)
Nov 01, 2005	37.43	37.70	36.97	37.34	7,463,129	-0.64(-1.69%)
Oct 31, 2005	38.10	38.37	37.92	37.98	4,732,800	+0.15(+0.40%)
Oct 28, 2005	37.03	37.87	36.58	37.83	3,576,462	+1.04(+2.83%)
Oct 27, 2005	37.12	37.23	36.77	36.78	3,257,890	-0.38(-1.02%)
Oct 26, 2005	37.26	37.61	37.15	37.16	7,309,913	-0.39(-1.04%)
Oct 25, 2005	37.59	37.95	37.40	37.55	8,066,807	+0.07(+0.20%)
Oct 24, 2005	37.25	37.81	36.94	37.48	5,752,162	+0.54(+1.45%)
Oct 21, 2005	37.83	37.83	36.74	36.94	2,523,307	+0.30(+0.83%)
Oct 20, 2005	36.62	37.25	35.96	36.64	2,990,337	-0.55(-1.48%)
Oct 19, 2005	36.42	37.19	36.24	37.19	6,131,265	+0.45(+1.23%)
Oct 18, 2005	37.06	37.15	36.63	36.73	3,020,028	-0.51(-1.37%)
Oct 17, 2005	36.98	37.25	36.80	37.25	2,446,371	+0.30(+0.83%)
Oct 14, 2005	36.58	37.30	36.34	36.94	7,396,199	+0.67(+1.85%)
Oct 13, 2005	36.00	36.41	35.66	36.27	5,283,984	+0.18(+0.51%)
Oct 12, 2005	36.46	36.61	35.82	36.09	8,643,910	-0.71(-1.92%)
Oct 11, 2005	36.85	37.19	36.57	36.80	4,050,381	-0.26(-0.71%)
Oct 10, 2005	37.34	37.44	36.88	37.06	4,328,762	-0.38(-1.01%)
Oct 07, 2005	37.70	37.80	37.15	37.44	5,317,613	-0.15(-0.39%)
Oct 06, 2005	37.80	37.98	37.36	37.58	7,917,199	-0.27(-0.72%)
Oct 05, 2005	38.34	38.65	37.86	37.86	4,431,125	-0.72(-1.86%)
Oct 04, 2005	39.08	39.20	38.58	38.58	1,421,759	-0.67(-1.71%)
Oct 03, 2005	38.98	39.33	38.80	39.25	4,376,991	+0.07(+0.17%)
Sep 30, 2005	38.70	39.18	38.70	39.18	4,128,630	+0.49(+1.28%)
Sep 29, 2005	38.01	38.69	37.83	38.69	3,914,554	+0.61(+1.60%)
Sep 28, 2005	38.30	38.52	37.93	38.08	3,974,102	-0.21(-0.54%)
Sep 27, 2005	38.40	38.49	37.99	38.28	4,848,122	-0.18(-0.48%)
Sep 26, 2005	38.51	38.51	38.34	38.47	1,339,573	+0.24(+0.64%)
Sep 23, 2005	38.22	38.46	37.97	38.22	3,235,745	-0.47(-1.21%)
Sep 22, 2005	38.69	38.79	37.98	38.69	8,032,686	+0.27(+0.71%)
Sep 21, 2005	39.26	39.26	38.42	38.42	6,519,554	-0.91(-2.32%)
Sep 20, 2005	39.59	39.79	39.28	39.33	3,715,898	-0.27(-0.69%)
Sep 19, 2005	39.62	39.98	39.57	39.61	1,435,867	-0.29(-0.73%)
Sep 16, 2005	40.05	40.05	39.75	39.90	4,798,253	-0.24(-0.61%)
Sep 15, 2005	39.97	40.17	39.90	40.14	2,619,764	+0.17(+0.43%)
Sep 14, 2005	40.11	40.23	39.84	39.97	2,405,196	-0.02(-0.06%)
Sep 13, 2005	40.10	40.26	39.93	40.00	2,409,461	-0.26(-0.65%)
Sep 12, 2005	40.26	40.38	40.20	40.26	1,910,935	-0.04(-0.09%)
Sep 09, 2005	40.26	40.42	40.18	40.29	963,259	+0.12(+0.30%)
Sep 08, 2005	39.93	40.39	39.93	40.17	1,595,152	-0.22(-0.54%)
Sep 07, 2005	40.60	40.66	40.20	40.39	1,594,004	-0.24(-0.60%)
Sep 06, 2005	39.75	40.64	39.75	40.64	1,808,080	+0.89(+2.24%)
Sep 02, 2005	39.89	40.05	39.62	39.75	1,147,151	-0.12(-0.31%)

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.