US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	20.78	20.79	20.71	20.71	25,432	-0.01(-0.03%)
Dec 30, 2010	20.67	20.76	20.67	20.72	6,590	+0.04(+0.18%)
Dec 29, 2010	20.58	20.68	20.55	20.68	13,390	+0.09(+0.42%)
Dec 28, 2010	20.51	20.60	20.48	20.60	6,847	+0.06(+0.30%)
Dec 27, 2010	20.30	20.53	20.30	20.53	12,792	+0.24(+1.18%)
Dec 23, 2010	20.36	20.39	20.29	20.29	10,806	-0.07(-0.35%)
Dec 22, 2010	20.23	20.48	20.23	20.37	11,796	+0.10(+0.51%)
Dec 21, 2010	20.08	20.26	20.08	20.26	65,175	+0.21(+1.03%)
Dec 20, 2010	19.88	20.06	19.84	20.06	18,234	+0.27(+1.35%)
Dec 17, 2010	19.74	19.79	19.74	19.79	4,289	+0.15(+0.77%)
Dec 16, 2010	19.65	19.70	19.55	19.64	27,444	+0.04(+0.22%)
Dec 15, 2010	19.79	19.90	19.58	19.59	15,626	-0.18(-0.89%)
Dec 14, 2010	20.07	20.19	19.77	19.77	31,955	-0.27(-1.37%)
Dec 13, 2010	20.09	20.15	20.02	20.04	16,083	+0.05(+0.24%)
Dec 10, 2010	19.92	20.07	19.92	20.00	5,516	+0.17(+0.85%)
Dec 09, 2010	20.12	20.12	19.81	19.83	4,511	-0.19(-0.96%)
Dec 08, 2010	20.31	20.31	19.92	20.02	31,807	-0.31(-1.53%)
Dec 07, 2010	20.45	20.45	20.33	20.33	8,096	+0.05(+0.24%)
Dec 06, 2010	20.12	20.32	20.07	20.28	80,368	+0.00(+0.00%)
Dec 03, 2010	20.17	20.31	20.10	20.28	33,368	-0.01(-0.03%)
Dec 02, 2010	20.09	20.29	20.09	20.29	14,190	+0.30(+1.49%)
Dec 01, 2010	20.06	20.06	19.92	19.99	8,141	+0.15(+0.74%)
Nov 30, 2010	19.77	19.95	19.77	19.84	596,480	-0.09(-0.43%)
Nov 29, 2010	19.84	19.93	19.66	19.93	177,864	+0.01(+0.06%)
Nov 26, 2010	19.90	19.96	19.86	19.92	2,734	-0.05(-0.24%)
Nov 24, 2010	19.81	19.96	19.96	19.96	7,713	+0.37(+1.89%)
Nov 23, 2010	19.56	19.63	19.54	19.59	6,852	-0.16(-0.80%)
Nov 22, 2010	19.65	19.79	19.65	19.75	4,803	+0.02(+0.09%)
Nov 19, 2010	19.42	19.73	19.42	19.73	40,567	+0.14(+0.71%)
Nov 18, 2010	19.69	19.76	19.55	19.59	38,673	+0.14(+0.72%)
Nov 17, 2010	19.46	19.56	19.41	19.45	108,826	+0.17(+0.88%)
Nov 16, 2010	19.77	19.77	19.16	19.28	9,889	-0.71(-3.54%)
Nov 15, 2010	20.09	20.25	19.99	19.99	33,156	-0.13(-0.67%)
Nov 12, 2010	20.31	20.31	20.06	20.12	14,351	-0.19(-0.95%)
Nov 11, 2010	20.27	20.44	20.27	20.32	7,791	-0.10(-0.51%)
Nov 10, 2010	20.24	20.44	20.24	20.42	16,952	+0.21(+1.05%)
Nov 09, 2010	21.07	21.07	20.09	20.21	36,060	-0.82(-3.88%)
Nov 08, 2010	21.15	21.15	20.94	21.02	13,827	-0.08(-0.37%)
Nov 05, 2010	21.06	21.10	21.03	21.10	2,663	+0.19(+0.90%)
Nov 04, 2010	20.73	20.91	20.59	20.91	20,512	+0.49(+2.38%)
Nov 03, 2010	20.46	20.47	20.32	20.43	30,063	-0.06(-0.29%)
Nov 02, 2010	20.49	20.50	20.38	20.49	3,641	+0.17(+0.86%)
Nov 01, 2010	20.46	20.46	20.27	20.31	300,215	+0.10(+0.51%)
Oct 29, 2010	20.17	20.23	20.17	20.21	28,532	+0.09(+0.45%)
Oct 28, 2010	20.41	20.41	19.97	20.12	211,147	-0.10(-0.51%)
Oct 27, 2010	20.22	20.23	20.18	20.22	12,814	-0.45(-2.16%)
Oct 25, 2010	20.68	20.68	20.58	20.67	6,067	+0.11(+0.54%)
Oct 22, 2010	20.79	20.79	20.52	20.56	10,251	-0.04(-0.21%)
Oct 21, 2010	20.73	20.79	20.51	20.60	21,971	-0.03(-0.15%)
Oct 20, 2010	20.26	20.76	20.26	20.63	7,902	+0.41(+2.05%)
Oct 19, 2010	20.31	20.43	20.12	20.21	38,303	-0.17(-0.82%)
Oct 18, 2010	20.16	20.38	20.16	20.38	23,334	+0.18(+0.90%)
Oct 15, 2010	20.36	20.36	20.16	20.20	5,590	+0.05(+0.23%)
Oct 14, 2010	20.25	20.31	20.10	20.15	7,119	-0.10(-0.52%)
Oct 13, 2010	20.31	20.38	20.11	20.26	35,639	+0.18(+0.91%)
Oct 12, 2010	19.85	20.09	19.82	20.07	11,174	+0.15(+0.73%)
Oct 11, 2010	19.90	19.97	19.89	19.93	4,642	-0.01(-0.03%)
Oct 08, 2010	19.93	19.95	19.83	19.93	4,169	+0.04(+0.21%)
Oct 07, 2010	19.98	19.98	19.84	19.89	10,146	+0.04(+0.22%)
Oct 06, 2010	19.95	19.95	19.74	19.85	20,780	-0.09(-0.46%)
Oct 05, 2010	19.85	19.98	19.70	19.94	26,265	+0.30(+1.51%)
Oct 04, 2010	19.52	19.64	19.47	19.64	20,665	+0.13(+0.66%)

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.