US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	38.84	38.93	38.39	38.77	3,211,698	+0.01(+0.03%)
Jun 29, 2005	38.64	38.89	38.64	38.76	677,347	+0.11(+0.28%)
Jun 28, 2005	38.43	38.66	38.40	38.65	1,013,478	+0.19(+0.49%)
Jun 27, 2005	38.34	38.56	38.33	38.46	1,404,236	+0.16(+0.43%)
Jun 24, 2005	38.62	38.82	38.29	38.29	2,156,716	-0.32(-0.84%)
Jun 23, 2005	38.77	38.90	38.60	38.62	1,619,137	-0.15(-0.39%)
Jun 22, 2005	38.78	39.07	38.64	38.77	2,765,492	+0.02(+0.06%)
Jun 21, 2005	39.15	39.22	38.75	38.75	3,524,863	-0.44(-1.12%)
Jun 20, 2005	39.25	39.32	39.10	39.18	1,606,997	-0.46(-1.17%)
Jun 17, 2005	39.07	39.67	39.07	39.65	3,991,738	+0.46(+1.18%)
Jun 16, 2005	39.07	39.20	38.89	39.18	3,652,163	+0.16(+0.42%)
Jun 15, 2005	39.17	39.18	38.92	39.02	1,730,032	-0.10(-0.26%)
Jun 14, 2005	38.86	39.15	38.75	39.12	1,456,075	+0.29(+0.75%)
Jun 13, 2005	38.53	38.83	38.46	38.83	1,327,462	+0.22(+0.57%)
Jun 10, 2005	38.71	38.77	38.52	38.61	1,143,238	-0.04(-0.09%)
Jun 09, 2005	39.05	39.50	38.37	38.65	1,614,871	+0.04(+0.11%)
Jun 08, 2005	38.46	38.91	38.46	38.60	8,206,252	+0.20(+0.52%)
Jun 07, 2005	38.19	38.77	38.19	38.40	4,745,203	+0.27(+0.72%)
Jun 06, 2005	37.82	38.16	37.82	38.13	1,204,756	+0.37(+0.98%)
Jun 03, 2005	38.09	38.28	37.76	37.76	3,797,015	-0.13(-0.34%)
Jun 02, 2005	37.97	38.01	37.80	37.89	1,544,988	-0.11(-0.28%)
Jun 01, 2005	37.47	37.99	37.47	37.99	3,158,875	+0.52(+1.38%)
May 31, 2005	37.26	37.64	37.22	37.47	2,618,179	+0.29(+0.78%)
May 27, 2005	37.00	37.19	36.97	37.18	1,123,061	+0.19(+0.51%)
May 26, 2005	37.18	37.50	36.91	37.00	1,922,294	-0.14(-0.38%)
May 25, 2005	37.52	37.53	37.02	37.14	3,165,437	-0.45(-1.18%)
May 24, 2005	37.75	37.87	37.43	37.58	3,221,869	-0.42(-1.11%)
May 23, 2005	38.03	38.19	37.96	38.00	3,174,296	+0.01(+0.03%)
May 20, 2005	38.00	38.06	37.67	37.99	3,121,801	-0.01(-0.03%)
May 19, 2005	37.36	38.01	37.36	38.00	4,004,042	+0.62(+1.65%)
May 18, 2005	37.31	37.47	37.25	37.39	5,265,230	+0.43(+1.15%)
May 17, 2005	36.73	37.04	36.61	36.96	1,629,307	+0.22(+0.60%)
May 16, 2005	36.32	36.75	36.32	36.74	2,194,939	+0.44(+1.21%)
May 13, 2005	36.76	36.79	36.24	36.30	3,805,546	-0.37(-1.00%)
May 12, 2005	37.02	37.04	36.54	36.67	1,690,989	-0.32(-0.87%)
May 11, 2005	37.06	37.06	36.61	36.99	4,041,773	+0.11(+0.30%)
May 10, 2005	36.94	36.97	36.67	36.88	3,680,214	-0.06(-0.17%)
May 09, 2005	36.27	36.96	36.24	36.94	2,218,562	+0.60(+1.66%)
May 06, 2005	36.30	36.59	36.11	36.34	4,095,908	-0.24(-0.66%)
May 05, 2005	36.42	36.72	36.42	36.58	4,589,687	+0.22(+0.60%)
May 04, 2005	36.02	36.39	35.90	36.36	2,671,330	+0.11(+0.29%)
May 03, 2005	36.06	36.26	35.87	36.26	2,086,997	+0.18(+0.49%)
May 02, 2005	36.12	36.26	35.80	36.08	2,262,526	-0.04(-0.12%)
Apr 29, 2005	35.87	36.16	35.58	36.12	2,291,398	+0.43(+1.21%)
Apr 28, 2005	35.87	35.87	35.63	35.69	1,251,017	-0.17(-0.48%)
Apr 27, 2005	35.48	35.89	35.29	35.86	3,026,654	+0.29(+0.81%)
Apr 26, 2005	35.66	35.78	35.51	35.58	2,973,175	-0.02(-0.07%)
Apr 25, 2005	35.26	35.60	35.19	35.60	5,039,502	+0.57(+1.63%)
Apr 22, 2005	34.96	35.22	34.92	35.03	2,883,606	-0.01(-0.02%)
Apr 21, 2005	35.02	35.04	34.72	35.04	2,167,379	+0.17(+0.48%)
Apr 20, 2005	34.84	35.05	34.72	34.87	2,234,638	-0.18(-0.52%)
Apr 19, 2005	34.90	35.05	34.84	35.05	1,525,958	+0.30(+0.88%)
Apr 18, 2005	34.02	34.88	34.02	34.75	1,880,298	+0.13(+0.39%)
Apr 15, 2005	34.73	34.90	34.37	34.61	3,119,832	-0.16(-0.47%)
Apr 14, 2005	34.85	35.05	34.67	34.78	1,639,478	-0.21(-0.60%)
Apr 13, 2005	35.13	35.20	34.90	34.99	3,876,414	-0.07(-0.20%)
Apr 12, 2005	34.26	35.06	34.25	35.06	4,900,391	+0.65(+1.88%)
Apr 11, 2005	34.14	34.56	34.14	34.41	1,941,324	+0.41(+1.21%)
Apr 08, 2005	34.49	34.65	33.58	34.00	1,389,144	-0.56(-1.63%)
Apr 07, 2005	34.32	34.66	34.31	34.56	1,980,038	+0.13(+0.37%)
Apr 06, 2005	34.20	34.44	34.16	34.44	4,922,701	+0.30(+0.88%)
Apr 05, 2005	34.14	34.29	34.01	34.14	818,263	+0.02(+0.04%)
Apr 04, 2005	34.20	34.24	33.74	34.12	5,136,618	-0.17(-0.49%)

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.