US Real Estate Ishares ETF (NY: IYR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.24	39.65	38.81	39.56	5,019,383	+0.71(+1.82%)
Aug 30, 2005	38.40	38.92	38.40	38.85	2,703,754	+0.20(+0.52%)
Aug 29, 2005	38.41	38.80	38.28	38.65	1,148,299	-0.23(-0.58%)
Aug 26, 2005	39.31	39.37	38.71	38.87	3,665,701	-0.40(-1.02%)
Aug 25, 2005	39.12	39.40	39.01	39.28	1,702,272	+0.22(+0.56%)
Aug 24, 2005	38.37	39.47	38.37	39.06	4,354,517	+0.10(+0.27%)
Aug 23, 2005	39.10	39.19	38.84	38.95	4,220,822	+0.05(+0.13%)
Aug 22, 2005	38.68	38.96	38.68	38.90	1,054,467	+0.18(+0.47%)
Aug 19, 2005	38.86	38.92	38.71	38.72	962,275	-0.17(-0.44%)
Aug 18, 2005	39.04	39.06	38.77	38.89	2,606,968	-0.27(-0.70%)
Aug 17, 2005	39.32	39.47	39.01	39.17	6,677,036	-0.37(-0.94%)
Aug 16, 2005	39.17	39.69	39.17	39.54	4,477,877	+0.10(+0.25%)
Aug 15, 2005	38.98	39.59	38.86	39.44	1,785,442	+0.40(+1.03%)
Aug 12, 2005	38.98	39.19	38.69	39.04	3,348,770	-0.07(-0.17%)
Aug 11, 2005	38.55	39.11	38.54	39.11	3,017,404	+0.54(+1.41%)
Aug 10, 2005	38.65	39.08	38.45	38.56	4,135,684	-0.09(-0.22%)
Aug 09, 2005	38.10	38.83	38.04	38.65	7,810,244	+0.58(+1.52%)
Aug 08, 2005	39.20	39.20	37.87	38.07	16,960,226	-1.31(-3.33%)
Aug 05, 2005	40.36	40.55	39.14	39.38	12,224,965	-1.58(-3.87%)
Aug 04, 2005	41.48	41.48	40.70	40.96	5,102,716	-0.58(-1.39%)
Aug 03, 2005	41.60	41.73	41.25	41.54	3,045,455	-0.13(-0.32%)
Aug 02, 2005	41.36	41.68	41.24	41.68	3,227,050	+0.43(+1.03%)
Aug 01, 2005	41.33	41.51	41.09	41.25	4,185,553	-0.08(-0.19%)
Jul 29, 2005	41.51	41.51	41.25	41.33	4,062,685	-0.09(-0.22%)
Jul 28, 2005	41.06	41.54	40.98	41.42	3,545,294	+0.55(+1.36%)
Jul 27, 2005	40.84	40.98	40.55	40.87	3,801,364	+0.05(+0.13%)
Jul 26, 2005	40.55	40.89	40.47	40.81	2,645,190	+0.37(+0.90%)
Jul 25, 2005	40.36	40.58	40.30	40.45	1,578,584	+0.10(+0.24%)
Jul 22, 2005	40.07	40.35	40.03	40.35	2,423,733	+0.38(+0.96%)
Jul 21, 2005	40.59	40.60	39.88	39.97	6,481,989	-0.66(-1.64%)
Jul 20, 2005	40.26	40.66	40.05	40.63	1,833,014	+0.39(+0.97%)
Jul 19, 2005	40.06	40.32	39.99	40.24	1,466,543	+0.27(+0.67%)
Jul 18, 2005	39.93	40.14	39.68	39.97	913,390	+0.16(+0.41%)
Jul 15, 2005	39.62	39.91	39.45	39.81	1,589,247	+0.18(+0.46%)
Jul 14, 2005	40.29	40.51	39.59	39.62	5,896,848	-0.67(-1.66%)
Jul 13, 2005	40.54	40.54	40.28	40.29	2,462,775	-0.35(-0.87%)
Jul 12, 2005	40.66	40.79	40.43	40.65	3,142,240	+0.07(+0.17%)
Jul 11, 2005	40.23	40.68	40.20	40.58	4,148,315	+0.50(+1.25%)
Jul 08, 2005	39.50	40.26	39.45	40.08	3,566,291	+0.55(+1.39%)
Jul 07, 2005	39.04	39.56	38.98	39.53	1,456,700	+0.15(+0.39%)
Jul 06, 2005	39.56	39.65	39.36	39.38	1,262,801	-0.15(-0.37%)
Jul 05, 2005	39.11	39.73	38.98	39.53	2,031,014	+0.42(+1.08%)
Jul 01, 2005	38.83	39.17	38.70	39.11	2,456,213	+0.34(+0.86%)
Jun 30, 2005	38.84	38.94	38.39	38.77	3,211,630	+0.01(+0.03%)
Jun 29, 2005	38.64	38.89	38.64	38.76	677,332	+0.11(+0.28%)
Jun 28, 2005	38.44	38.66	38.40	38.65	1,013,456	+0.19(+0.49%)
Jun 27, 2005	38.34	38.56	38.33	38.46	1,404,206	+0.16(+0.43%)
Jun 24, 2005	38.62	38.82	38.29	38.29	2,156,671	-0.32(-0.84%)
Jun 23, 2005	38.77	38.90	38.60	38.62	1,619,102	-0.15(-0.39%)
Jun 22, 2005	38.78	39.08	38.64	38.77	2,765,434	+0.02(+0.06%)
Jun 21, 2005	39.15	39.22	38.75	38.75	3,524,788	-0.44(-1.12%)
Jun 20, 2005	39.25	39.33	39.11	39.18	1,606,963	-0.46(-1.17%)
Jun 17, 2005	39.08	39.67	39.08	39.65	3,991,654	+0.46(+1.18%)
Jun 16, 2005	39.08	39.20	38.89	39.18	3,652,085	+0.16(+0.42%)
Jun 15, 2005	39.17	39.18	38.92	39.02	1,729,995	-0.10(-0.26%)
Jun 14, 2005	38.86	39.15	38.75	39.12	1,456,044	+0.29(+0.75%)
Jun 13, 2005	38.53	38.83	38.47	38.83	1,327,434	+0.22(+0.57%)
Jun 10, 2005	38.71	38.77	38.52	38.61	1,143,214	-0.04(-0.09%)
Jun 09, 2005	39.05	39.50	38.37	38.65	1,614,837	+0.04(+0.11%)
Jun 08, 2005	38.47	38.91	38.47	38.61	8,206,079	+0.20(+0.52%)
Jun 07, 2005	38.19	38.77	38.19	38.40	4,745,103	+0.27(+0.72%)
Jun 06, 2005	37.83	38.16	37.83	38.13	1,204,730	+0.37(+0.98%)
Jun 03, 2005	38.09	38.29	37.76	37.76	3,796,935	-0.13(-0.34%)
Jun 02, 2005	37.97	38.01	37.80	37.89	1,544,955	-0.11(-0.28%)

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.