US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.51	41.51	41.24	41.33	4,062,770	-0.09(-0.22%)
Jul 28, 2005	41.06	41.54	40.98	41.42	3,545,368	+0.55(+1.36%)
Jul 27, 2005	40.84	40.98	40.55	40.87	3,801,445	+0.05(+0.13%)
Jul 26, 2005	40.55	40.89	40.47	40.81	2,645,246	+0.37(+0.90%)
Jul 25, 2005	40.35	40.58	40.30	40.45	1,578,617	+0.10(+0.24%)
Jul 22, 2005	40.07	40.35	40.03	40.35	2,423,784	+0.38(+0.96%)
Jul 21, 2005	40.59	40.60	39.88	39.96	6,482,126	-0.66(-1.64%)
Jul 20, 2005	40.26	40.66	40.05	40.63	1,833,053	+0.39(+0.97%)
Jul 19, 2005	40.06	40.32	39.99	40.24	1,466,574	+0.27(+0.67%)
Jul 18, 2005	39.93	40.14	39.68	39.97	913,409	+0.16(+0.41%)
Jul 15, 2005	39.62	39.91	39.45	39.81	1,589,280	+0.18(+0.46%)
Jul 14, 2005	40.29	40.51	39.59	39.62	5,896,972	-0.67(-1.66%)
Jul 13, 2005	40.54	40.54	40.28	40.29	2,462,827	-0.35(-0.87%)
Jul 12, 2005	40.66	40.79	40.43	40.65	3,142,307	+0.07(+0.17%)
Jul 11, 2005	40.23	40.68	40.20	40.58	4,148,403	+0.50(+1.25%)
Jul 08, 2005	39.50	40.26	39.45	40.08	3,566,366	+0.55(+1.39%)
Jul 07, 2005	39.04	39.56	38.98	39.53	1,456,731	+0.15(+0.39%)
Jul 06, 2005	39.56	39.65	39.35	39.38	1,262,828	-0.15(-0.37%)
Jul 05, 2005	39.10	39.73	38.98	39.53	2,031,057	+0.42(+1.08%)
Jul 01, 2005	38.83	39.17	38.70	39.10	2,456,265	+0.34(+0.86%)
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%)

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.