US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	28.29	28.48	28.23	28.44	8,764	+0.24(+0.86%)
Feb 27, 2014	28.19	28.29	28.11	28.20	8,647	+0.03(+0.12%)
Feb 26, 2014	28.09	28.26	28.09	28.17	3,643	+0.05(+0.17%)
Feb 25, 2014	28.13	28.26	28.12	28.12	11,324	-0.05(-0.17%)
Feb 24, 2014	28.32	28.36	28.08	28.17	3,051	+0.09(+0.32%)
Feb 21, 2014	28.13	28.18	28.06	28.08	6,744	-0.01(-0.05%)
Feb 20, 2014	28.10	28.15	28.00	28.09	4,543	+0.01(+0.02%)
Feb 19, 2014	28.03	28.32	28.01	28.09	34,794	+0.00(+0.00%)
Feb 18, 2014	28.00	28.11	27.91	28.09	29,332	+0.06(+0.22%)
Feb 14, 2014	27.95	28.02	28.02	28.02	5,963	+0.10(+0.34%)
Feb 13, 2014	27.98	28.04	27.91	27.93	4,193	+0.22(+0.79%)
Feb 12, 2014	27.74	27.78	27.67	27.71	17,347	+0.28(+1.00%)
Feb 11, 2014	27.70	27.88	27.43	27.43	49,285	-0.23(-0.82%)
Feb 10, 2014	27.58	27.69	27.58	27.66	3,055	+0.25(+0.93%)
Feb 07, 2014	27.35	27.40	27.20	27.40	13,030	+0.20(+0.73%)
Feb 06, 2014	27.02	27.21	27.02	27.21	7,967	+0.27(+1.00%)
Feb 05, 2014	26.87	26.96	26.84	26.94	14,428	+0.04(+0.13%)
Feb 04, 2014	26.66	26.93	26.62	26.90	22,499	+0.24(+0.92%)
Feb 03, 2014	26.97	27.07	26.61	26.66	10,891	-0.44(-1.62%)
Jan 31, 2014	26.80	27.22	26.80	27.10	8,017	+0.08(+0.29%)
Jan 30, 2014	26.88	27.09	26.88	27.02	5,326	+0.45(+1.71%)
Jan 29, 2014	26.55	26.61	26.55	26.57	1,204	-0.25(-0.95%)
Jan 28, 2014	26.57	26.83	26.57	26.82	10,393	+0.24(+0.90%)
Jan 27, 2014	26.66	26.81	26.46	26.58	32,633	-0.13(-0.49%)
Jan 24, 2014	26.99	26.99	26.66	26.71	9,015	-0.32(-1.17%)
Jan 23, 2014	27.16	27.16	26.99	27.03	32,509	-0.14(-0.53%)
Jan 22, 2014	27.19	27.27	27.14	27.17	6,018	+0.03(+0.13%)
Jan 21, 2014	26.98	27.14	26.98	27.14	97,703	+0.25(+0.92%)
Jan 17, 2014	26.98	26.89	26.89	26.89	5,672	-0.10(-0.36%)
Jan 16, 2014	26.98	26.99	26.95	26.99	3,326	+0.02(+0.08%)
Jan 15, 2014	26.82	27.01	26.78	26.96	28,512	+0.19(+0.69%)
Jan 14, 2014	26.83	26.83	26.78	26.78	4,575	+0.18(+0.70%)
Jan 13, 2014	26.66	26.67	26.55	26.59	4,421	-0.18(-0.69%)
Jan 10, 2014	26.57	26.78	26.57	26.78	22,005	+0.34(+1.27%)
Jan 09, 2014	26.33	26.44	26.28	26.44	4,796	+0.05(+0.21%)
Jan 08, 2014	26.39	26.49	26.37	26.39	58,002	-0.15(-0.57%)
Jan 07, 2014	26.42	26.59	26.32	26.54	16,406	+0.14(+0.55%)
Jan 06, 2014	26.30	26.44	26.24	26.39	18,220	+0.05(+0.21%)
Jan 03, 2014	26.11	26.34	26.11	26.34	5,154	+0.27(+1.03%)
Jan 02, 2014	25.97	26.17	25.97	26.07	9,506	-0.06(-0.24%)
Dec 31, 2013	26.06	26.13	26.13	26.13	14,399	-0.08(-0.31%)
Dec 30, 2013	26.15	26.26	26.15	26.22	30,436	+0.06(+0.24%)
Dec 27, 2013	26.01	26.16	26.01	26.15	13,480	+0.00(+0.00%)
Dec 26, 2013	26.16	26.22	26.09	26.15	7,103	+0.03(+0.13%)
Dec 24, 2013	26.13	26.19	26.08	26.12	18,960	+0.03(+0.11%)
Dec 23, 2013	26.12	26.22	26.04	26.09	11,662	+0.09(+0.36%)
Dec 20, 2013	25.90	26.05	25.90	26.00	22,464	+0.11(+0.42%)
Dec 19, 2013	26.18	26.18	25.81	25.89	17,022	-0.37(-1.43%)
Dec 18, 2013	25.76	26.27	25.70	26.26	10,195	+0.46(+1.77%)
Dec 17, 2013	25.63	25.80	25.63	25.80	3,875	+0.13(+0.52%)
Dec 16, 2013	25.69	25.69	25.62	25.67	18,073	-0.01(-0.04%)
Dec 13, 2013	25.67	25.71	25.58	25.68	2,761	+0.12(+0.45%)
Dec 12, 2013	25.71	25.71	25.51	25.57	10,700	-0.14(-0.56%)
Dec 11, 2013	26.09	26.10	25.71	25.71	5,514	-0.64(-2.41%)
Dec 10, 2013	26.25	26.37	26.25	26.35	17,123	+0.11(+0.43%)
Dec 09, 2013	26.15	26.26	26.14	26.23	19,154	+0.13(+0.48%)
Dec 06, 2013	26.08	26.13	26.04	26.11	7,090	+0.19(+0.75%)
Dec 05, 2013	25.87	25.97	25.80	25.91	11,304	+0.03(+0.11%)
Dec 04, 2013	25.57	25.97	25.54	25.89	7,857	+0.14(+0.53%)
Dec 03, 2013	25.74	25.85	25.70	25.75	44,472	-0.04(-0.15%)

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.