US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.00	15.20	14.95	15.20	24,452	+0.13(+0.86%)
Nov 27, 2009	15.07	15.12	15.04	15.07	4,890	-0.30(-1.96%)
Nov 25, 2009	15.46	15.47	15.35	15.37	70,015	+0.07(+0.46%)
Nov 24, 2009	15.49	15.50	15.30	15.30	80,962	-0.25(-1.60%)
Nov 23, 2009	15.67	15.76	15.45	15.55	90,827	+0.17(+1.11%)
Nov 20, 2009	15.40	15.46	15.37	15.38	72,989	-0.08(-0.50%)
Nov 19, 2009	15.57	15.59	15.43	15.46	60,230	-0.37(-2.35%)
Nov 18, 2009	15.63	15.83	15.51	15.83	62,808	+0.27(+1.75%)
Nov 17, 2009	15.81	15.81	15.53	15.56	746,964	-0.23(-1.46%)
Nov 16, 2009	15.66	15.89	15.62	15.79	116,628	+0.37(+2.38%)
Nov 13, 2009	15.40	15.47	15.27	15.42	43,324	+0.18(+1.20%)
Nov 12, 2009	15.42	15.50	15.23	15.24	52,306	-0.19(-1.23%)
Nov 11, 2009	15.26	15.52	15.25	15.43	43,273	+0.30(+1.95%)
Nov 10, 2009	15.07	15.22	14.93	15.13	44,481	-0.08(-0.54%)
Nov 09, 2009	14.65	15.21	14.65	15.21	98,481	+0.70(+4.85%)
Nov 06, 2009	14.60	14.61	14.42	14.51	61,145	-0.24(-1.60%)
Nov 05, 2009	14.56	14.75	14.47	14.75	108,416	+0.32(+2.21%)
Nov 04, 2009	14.89	14.94	14.43	14.43	81,712	-0.31(-2.09%)
Nov 03, 2009	14.36	14.75	14.36	14.74	79,042	+0.21(+1.42%)
Nov 02, 2009	14.50	14.82	14.13	14.53	164,681	+0.09(+0.66%)
Oct 30, 2009	14.68	14.68	14.14	14.43	112,450	-0.31(-2.12%)
Oct 29, 2009	14.19	14.77	14.19	14.75	133,483	+0.66(+4.70%)
Oct 28, 2009	14.69	14.74	14.09	14.09	55,486	-0.60(-4.07%)
Oct 27, 2009	14.88	14.94	14.67	14.68	84,199	-0.24(-1.62%)
Oct 26, 2009	15.33	15.33	14.91	14.93	51,644	-0.04(-0.28%)
Oct 23, 2009	14.99	14.99	14.95	14.97	6,031	-0.20(-1.31%)
Oct 22, 2009	14.78	15.17	14.78	15.16	15,944	+0.40(+2.70%)
Oct 21, 2009	15.01	15.19	14.77	14.77	47,088	-0.14(-0.91%)
Oct 20, 2009	14.93	14.93	14.90	14.90	348,148	-0.33(-2.17%)
Oct 19, 2009	15.04	15.23	15.04	15.23	6,271	+0.35(+2.34%)
Oct 16, 2009	15.08	15.08	14.88	14.88	9,727	-0.40(-2.60%)
Oct 15, 2009	15.26	15.32	15.23	15.28	15,606	-0.17(-1.10%)
Oct 14, 2009	15.16	15.45	15.12	15.45	9,592	+0.54(+3.65%)
Oct 13, 2009	15.01	15.01	14.77	14.91	89,909	-0.09(-0.63%)
Oct 12, 2009	15.06	15.21	15.00	15.00	19,455	+0.00(+0.00%)
Oct 09, 2009	14.90	15.01	14.85	15.00	2,334	+0.05(+0.32%)
Oct 08, 2009	14.87	15.08	14.87	14.95	11,275	+0.37(+2.51%)
Oct 07, 2009	14.58	14.75	14.51	14.59	13,671	-0.08(-0.52%)
Oct 06, 2009	14.95	15.02	14.60	14.67	82,732	-0.12(-0.79%)
Oct 05, 2009	14.49	14.78	14.49	14.78	11,683	+0.40(+2.78%)
Oct 02, 2009	14.32	14.61	14.19	14.38	10,864	-0.10(-0.67%)
Oct 01, 2009	15.07	15.13	14.48	14.48	16,961	-0.63(-4.17%)
Sep 30, 2009	15.04	15.36	15.00	15.11	21,326	-0.18(-1.20%)
Sep 29, 2009	15.56	15.64	15.25	15.29	45,960	-0.07(-0.46%)
Sep 28, 2009	15.11	15.36	15.11	15.36	8,318	+0.43(+2.85%)
Sep 25, 2009	14.86	15.10	14.64	14.94	50,421	+0.04(+0.28%)
Sep 24, 2009	15.43	15.43	14.90	14.90	17,694	-0.54(-3.49%)
Sep 23, 2009	16.04	16.04	15.41	15.43	32,341	-0.79(-4.85%)
Sep 22, 2009	15.86	16.27	15.82	16.22	234,695	+0.53(+3.39%)
Sep 21, 2009	15.76	15.84	15.58	15.69	38,489	-0.37(-2.32%)
Sep 18, 2009	16.01	16.06	15.74	16.06	46,784	+0.16(+1.02%)
Sep 17, 2009	16.01	16.41	15.70	15.90	29,612	+0.32(+2.03%)
Sep 16, 2009	15.50	16.39	15.49	15.58	62,302	+0.26(+1.70%)
Sep 15, 2009	15.08	15.52	15.08	15.32	62,114	+0.24(+1.57%)
Sep 14, 2009	14.54	15.08	14.54	15.08	14,237	+0.40(+2.74%)
Sep 11, 2009	14.77	14.78	14.58	14.68	4,501	-0.02(-0.12%)
Sep 10, 2009	14.51	14.70	14.51	14.70	2,278	+0.15(+1.02%)
Sep 09, 2009	14.23	14.55	14.22	14.55	9,583	+0.31(+2.20%)
Sep 08, 2009	14.00	14.26	14.00	14.24	26,499	+0.44(+3.21%)
Sep 04, 2009	13.46	13.80	13.46	13.80	15,995	+0.21(+1.54%)
Sep 03, 2009	13.49	13.59	13.34	13.59	4,767	+0.18(+1.35%)
Sep 02, 2009	13.55	13.60	13.41	13.41	10,404	-0.25(-1.82%)

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.