US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	34.06	33.74	33.74	33.74	8,685	-0.34(-1.01%)
Dec 30, 2014	34.02	34.24	33.96	34.09	19,966	+0.01(+0.02%)
Dec 29, 2014	33.85	34.22	33.85	34.08	5,454	+0.11(+0.31%)
Dec 26, 2014	33.92	33.97	33.91	33.97	4,049	+0.14(+0.42%)
Dec 24, 2014	34.04	33.83	33.83	33.83	980	-0.12(-0.35%)
Dec 23, 2014	34.08	34.19	33.89	33.95	9,544	-0.13(-0.37%)
Dec 22, 2014	33.53	34.08	33.53	34.08	15,402	+0.64(+1.90%)
Dec 19, 2014	33.63	33.63	33.44	33.44	10,177	-0.01(-0.03%)
Dec 18, 2014	33.36	33.46	33.33	33.45	9,959	+0.28(+0.84%)
Dec 17, 2014	32.89	33.17	32.68	33.17	4,992	+0.57(+1.76%)
Dec 16, 2014	32.63	32.89	32.48	32.60	25,398	-0.16(-0.47%)
Dec 15, 2014	33.11	33.11	32.70	32.75	2,995	-0.36(-1.08%)
Dec 12, 2014	33.47	33.49	33.11	33.11	9,292	-0.32(-0.95%)
Dec 11, 2014	33.48	33.50	33.43	33.43	3,106	-0.03(-0.08%)
Dec 10, 2014	33.43	33.47	33.24	33.45	3,815	+0.06(+0.17%)
Dec 09, 2014	33.15	33.48	33.15	33.40	7,954	+0.11(+0.32%)
Dec 08, 2014	33.04	33.42	33.04	33.29	7,888	+0.23(+0.68%)
Dec 05, 2014	33.17	33.17	33.08	33.07	1,889	-0.27(-0.80%)
Dec 04, 2014	33.30	33.33	33.12	33.33	7,042	+0.06(+0.18%)
Dec 03, 2014	33.32	33.32	33.19	33.27	4,431	-0.04(-0.11%)
Dec 02, 2014	32.93	33.31	32.93	33.31	6,155	+0.11(+0.34%)
Dec 01, 2014	33.28	33.45	33.16	33.19	33,947	-0.28(-0.84%)
Nov 28, 2014	33.51	33.53	33.47	33.48	1,709	+0.31(+0.93%)
Nov 26, 2014	33.12	33.17	33.17	33.17	2,264	+0.25(+0.75%)
Nov 25, 2014	32.85	32.98	32.80	32.92	12,775	+0.12(+0.35%)
Nov 24, 2014	32.88	32.89	32.79	32.80	6,356	+0.09(+0.28%)
Nov 21, 2014	32.68	32.73	32.61	32.71	8,808	+0.22(+0.67%)
Nov 20, 2014	32.41	32.49	32.32	32.49	3,025	+0.05(+0.15%)
Nov 19, 2014	32.47	32.54	32.42	32.44	7,188	-0.14(-0.44%)
Nov 18, 2014	32.54	32.63	32.34	32.59	14,234	+0.16(+0.48%)
Nov 17, 2014	32.27	32.51	32.27	32.43	8,572	+0.11(+0.33%)
Nov 14, 2014	32.44	32.51	32.23	32.32	7,063	-0.15(-0.46%)
Nov 13, 2014	32.39	32.59	32.39	32.47	12,080	+0.11(+0.33%)
Nov 12, 2014	32.41	32.44	32.32	32.37	39,096	-0.19(-0.59%)
Nov 11, 2014	32.58	32.58	32.49	32.56	21,572	-0.11(-0.33%)
Nov 10, 2014	32.34	32.67	32.34	32.67	7,181	+0.09(+0.27%)
Nov 07, 2014	32.51	32.59	32.39	32.58	7,887	+0.10(+0.32%)
Nov 06, 2014	32.72	32.82	32.48	32.48	3,348	-0.17(-0.53%)
Nov 05, 2014	32.54	32.65	32.48	32.65	79,343	-0.04(-0.11%)
Nov 04, 2014	32.58	32.68	32.33	32.68	22,957	+0.13(+0.41%)
Nov 03, 2014	32.35	32.61	32.34	32.55	16,837	+0.22(+0.68%)
Oct 31, 2014	32.21	32.41	32.21	32.33	8,000	+0.21(+0.65%)
Oct 30, 2014	31.72	32.13	31.72	32.12	6,444	+0.31(+0.96%)
Oct 29, 2014	32.02	32.05	31.69	31.81	9,872	-0.24(-0.75%)
Oct 28, 2014	32.03	32.11	31.97	32.06	9,267	+0.00(+0.00%)
Oct 27, 2014	31.86	32.06	31.84	32.06	15,020	+0.15(+0.47%)
Oct 24, 2014	31.90	31.91	31.76	31.91	9,493	+0.03(+0.09%)
Oct 23, 2014	31.75	31.91	31.74	31.88	16,966	+0.22(+0.70%)
Oct 22, 2014	31.71	31.78	31.66	31.66	3,381	-0.01(-0.03%)
Oct 21, 2014	31.42	31.67	31.41	31.67	6,369	+0.35(+1.11%)
Oct 20, 2014	30.99	31.32	30.97	31.32	5,790	+0.33(+1.07%)
Oct 17, 2014	30.85	30.99	30.82	30.99	2,395	+0.13(+0.41%)
Oct 16, 2014	30.61	30.88	30.52	30.86	55,425	+0.01(+0.05%)
Oct 15, 2014	30.97	31.06	30.62	30.85	9,541	-0.13(-0.41%)
Oct 14, 2014	30.66	31.13	30.66	30.97	9,922	+0.46(+1.52%)
Oct 13, 2014	30.66	30.82	30.51	30.51	3,836	-0.00(-0.01%)
Oct 10, 2014	30.50	30.85	30.50	30.51	84,817	-0.05(-0.17%)
Oct 09, 2014	30.48	30.84	30.48	30.57	10,830	+0.15(+0.51%)
Oct 08, 2014	30.10	30.47	30.01	30.41	10,620	+0.31(+1.04%)
Oct 07, 2014	30.06	30.19	30.06	30.10	3,404	-0.09(-0.31%)
Oct 06, 2014	30.17	30.25	30.08	30.19	4,730	+0.11(+0.36%)
Oct 03, 2014	30.02	30.11	29.89	30.08	30,924	+0.19(+0.63%)
Oct 02, 2014	29.77	29.99	29.77	29.90	4,939	+0.09(+0.30%)

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.