US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.33	16.47	16.27	16.32	7,895	+0.09(+0.58%)
Feb 25, 2010	15.99	16.24	15.98	16.23	26,158	-0.01(-0.07%)
Feb 24, 2010	16.11	16.24	16.08	16.24	22,560	+0.11(+0.67%)
Feb 23, 2010	16.12	16.13	16.05	16.13	4,693	-0.05(-0.34%)
Feb 22, 2010	16.20	16.20	16.13	16.18	20,854	+0.07(+0.44%)
Feb 19, 2010	16.07	16.14	16.04	16.11	10,029	+0.01(+0.07%)
Feb 18, 2010	15.86	16.11	15.80	16.10	14,947	+0.19(+1.19%)
Feb 17, 2010	15.86	15.91	15.86	15.91	1,363	+0.15(+0.94%)
Feb 16, 2010	15.57	15.78	15.51	15.76	12,603	+0.44(+2.85%)
Feb 12, 2010	15.02	15.33	15.33	15.33	7,782	+0.12(+0.82%)
Feb 11, 2010	14.97	15.20	14.95	15.20	25,559	+0.11(+0.74%)
Feb 10, 2010	15.12	15.23	14.91	15.09	36,944	-0.02(-0.16%)
Feb 09, 2010	15.34	15.34	15.00	15.11	12,216	-0.17(-1.08%)
Feb 08, 2010	15.49	15.55	15.28	15.28	14,072	-0.02(-0.15%)
Feb 05, 2010	15.24	15.45	15.05	15.30	25,123	+0.09(+0.62%)
Feb 04, 2010	15.65	15.66	15.20	15.21	19,513	-0.59(-3.74%)
Feb 03, 2010	15.88	15.89	15.75	15.80	9,863	-0.15(-0.93%)
Feb 02, 2010	15.71	16.04	15.71	15.95	778,652	+0.22(+1.39%)
Feb 01, 2010	15.60	15.73	15.60	15.73	22,590	+0.23(+1.49%)
Jan 29, 2010	15.62	15.79	15.42	15.50	32,582	-0.08(-0.53%)
Jan 28, 2010	15.69	15.69	15.46	15.58	9,741	-0.11(-0.68%)
Jan 27, 2010	15.55	15.69	15.36	15.69	114,603	+0.14(+0.87%)
Jan 26, 2010	15.59	15.77	15.53	15.55	84,289	-0.11(-0.68%)
Jan 25, 2010	15.71	15.77	15.49	15.66	40,138	+0.08(+0.49%)
Jan 22, 2010	15.97	15.97	15.55	15.58	32,124	-0.37(-2.30%)
Jan 21, 2010	16.31	16.36	15.95	15.95	13,991	-0.47(-2.88%)
Jan 20, 2010	16.47	16.47	16.28	16.42	14,121	-0.10(-0.61%)
Jan 19, 2010	16.27	16.59	16.27	16.52	180,949	+0.27(+1.67%)
Jan 15, 2010	16.41	16.25	16.25	16.25	16,579	-0.20(-1.19%)
Jan 14, 2010	16.41	16.44	16.38	16.44	32,333	-0.02(-0.14%)
Jan 13, 2010	16.20	16.50	16.20	16.47	8,266	+0.26(+1.60%)
Jan 12, 2010	16.27	16.38	16.10	16.21	164,337	-0.17(-1.05%)
Jan 11, 2010	16.43	16.43	16.35	16.38	7,369	+0.02(+0.15%)
Jan 08, 2010	16.40	16.40	16.25	16.36	18,851	-0.13(-0.79%)
Jan 07, 2010	16.29	16.53	16.21	16.49	35,385	+0.19(+1.16%)
Jan 06, 2010	16.41	16.41	16.30	16.30	4,187	-0.07(-0.43%)
Jan 05, 2010	16.23	16.37	16.12	16.37	68,714	+0.09(+0.58%)
Jan 04, 2010	16.64	16.64	16.20	16.27	20,151	-0.14(-0.86%)
Dec 31, 2009	16.77	16.41	16.41	16.41	17,425	-0.23(-1.37%)
Dec 30, 2009	16.73	16.73	16.53	16.64	32,359	-0.10(-0.61%)
Dec 29, 2009	16.99	16.99	16.69	16.75	416,141	-0.15(-0.91%)
Dec 28, 2009	17.05	17.07	16.86	16.90	8,824	+0.06(+0.35%)
Dec 24, 2009	16.71	17.08	16.67	16.84	8,513	+0.04(+0.25%)
Dec 23, 2009	16.61	16.92	16.61	16.80	47,847	+0.26(+1.56%)
Dec 22, 2009	16.38	16.56	16.38	16.54	20,775	+0.16(+0.95%)
Dec 21, 2009	16.41	16.41	16.38	16.38	2,541	+0.13(+0.80%)
Dec 18, 2009	16.15	16.25	16.02	16.25	4,398	+0.11(+0.66%)
Dec 17, 2009	16.06	16.23	16.06	16.15	6,369	-0.12(-0.72%)
Dec 16, 2009	16.24	16.31	16.18	16.27	11,165	+0.16(+0.98%)
Dec 15, 2009	16.11	16.20	16.11	16.11	33,484	-0.21(-1.27%)
Dec 14, 2009	16.14	16.31	15.94	16.31	5,112	+0.26(+1.62%)
Dec 11, 2009	15.88	16.05	15.84	16.05	10,978	+0.25(+1.61%)
Dec 10, 2009	15.81	15.84	15.73	15.80	19,926	-0.04(-0.22%)
Dec 09, 2009	15.87	15.97	15.81	15.84	12,509	-0.01(-0.07%)
Dec 08, 2009	15.85	16.02	15.75	15.85	25,033	-0.12(-0.74%)
Dec 07, 2009	16.11	16.14	15.84	15.97	7,780	-0.25(-1.53%)
Dec 04, 2009	16.18	16.21	15.96	16.21	22,609	+0.42(+2.66%)
Dec 03, 2009	16.10	16.18	15.79	15.79	11,081	-0.11(-0.67%)
Dec 02, 2009	15.84	15.91	15.84	15.90	8,790	+0.19(+1.20%)

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.