US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.98	12.21	11.73	11.84	262,230	+0.01(+0.10%)
Apr 29, 2009	11.63	11.96	11.59	11.83	273,281	+0.49(+4.33%)
Apr 28, 2009	11.02	11.62	11.02	11.34	277,389	+0.10(+0.89%)
Apr 27, 2009	11.53	11.75	10.94	11.24	195,529	-0.73(-6.08%)
Apr 24, 2009	11.40	12.24	11.37	11.96	396,748	+0.57(+5.03%)
Apr 23, 2009	11.11	11.39	10.83	11.39	371,733	+0.59(+5.42%)
Apr 22, 2009	11.12	11.46	10.80	10.80	218,691	-0.48(-4.24%)
Apr 21, 2009	9.812	11.28	9.812	11.28	658,909	+0.94(+9.09%)
Apr 20, 2009	11.14	11.14	10.34	10.34	7,880	-1.47(-12.41%)
Apr 17, 2009	11.23	11.90	11.21	11.81	36,813	+0.31(+2.67%)
Apr 16, 2009	10.78	11.85	10.77	11.50	16,283	+0.65(+5.97%)
Apr 15, 2009	10.15	10.85	10.15	10.85	19,066	+0.45(+4.34%)
Apr 14, 2009	10.96	10.96	10.40	10.40	17,204	-0.90(-7.95%)
Apr 13, 2009	11.13	11.30	10.82	11.30	13,385	+0.28(+2.52%)
Apr 09, 2009	10.14	11.02	10.14	11.02	12,519	+1.30(+13.42%)
Apr 08, 2009	9.895	9.895	9.714	9.720	5,989	-0.10(-1.00%)
Apr 07, 2009	10.43	10.68	9.818	9.818	11,607	-0.82(-7.72%)
Apr 06, 2009	10.50	10.64	10.18	10.64	5,434	+0.37(+3.57%)
Apr 03, 2009	9.759	10.27	9.759	10.27	7,114	+0.85(+9.03%)
Apr 02, 2009	9.422	9.422	9.422	9.422	947	+0.16(+1.75%)
Apr 01, 2009	9.223	9.262	9.079	9.260	5,198	-0.05(-0.53%)
Mar 31, 2009	9.003	9.351	9.003	9.310	6,689	+0.69(+7.95%)
Mar 30, 2009	8.744	8.744	8.622	8.624	2,368	-0.99(-10.33%)
Mar 26, 2009	9.416	9.632	9.363	9.617	20,178	+0.73(+8.18%)
Mar 25, 2009	9.386	9.534	8.683	8.890	16,738	-1.22(-12.05%)
Mar 24, 2009	9.942	10.11	9.942	10.11	5,075	+0.06(+0.59%)
Mar 23, 2009	9.469	10.05	9.168	10.05	5,895	+1.35(+15.49%)
Mar 20, 2009	9.209	9.209	8.701	8.701	15,984	-0.72(-7.65%)
Mar 19, 2009	9.847	9.989	9.422	9.422	41,895	-0.59(-5.85%)
Mar 18, 2009	9.227	10.03	9.227	10.01	15,513	+0.45(+4.70%)
Mar 17, 2009	9.369	9.558	8.736	9.558	28,701	+0.69(+7.80%)
Mar 16, 2009	9.646	9.646	8.866	8.866	51,312	-0.82(-8.48%)
Mar 13, 2009	10.21	10.21	9.363	9.688	0	-0.16(-1.62%)
Mar 12, 2009	9.339	9.847	9.262	9.847	13,262	+0.69(+7.55%)
Mar 11, 2009	9.895	9.895	9.038	9.156	71,583	-0.05(-0.51%)
Mar 10, 2009	8.943	9.203	8.937	9.203	9,677	+1.00(+12.18%)
Mar 09, 2009	7.572	8.204	7.572	8.204	21,313	+0.22(+2.74%)
Mar 06, 2009	8.033	8.033	7.560	7.986	0	-0.08(-1.03%)
Mar 05, 2009	8.070	8.187	8.068	8.068	4,092	-0.44(-5.14%)
Mar 04, 2009	8.506	8.506	8.473	8.506	507	+0.17(+2.06%)
Mar 02, 2009	8.789	8.819	8.281	8.334	12,839	-0.74(-8.14%)
Feb 27, 2009	9.162	9.197	9.073	9.073	0	-0.63(-6.48%)
Feb 26, 2009	9.702	9.702	9.702	9.702	930	+0.04(+0.45%)
Feb 25, 2009	9.605	9.711	9.428	9.658	5,413	-0.09(-0.91%)
Feb 24, 2009	9.174	9.806	9.150	9.747	5,295	+0.71(+7.85%)
Feb 23, 2009	9.847	9.847	9.038	9.038	8,352	-0.65(-6.71%)
Feb 20, 2009	9.180	9.688	9.117	9.688	3,239	+0.60(+6.57%)
Feb 19, 2009	9.671	9.671	9.091	9.091	13,006	-0.43(-4.54%)
Feb 18, 2009	11.06	11.06	9.256	9.524	6,936	+0.05(+0.57%)
Feb 17, 2009	11.06	11.06	9.469	9.469	14,126	-0.61(-6.04%)
Feb 13, 2009	11.06	11.06	10.08	10.08	54,623	-0.60(-5.64%)
Feb 12, 2009	10.63	10.72	10.04	10.68	57,453	+0.06(+0.56%)
Feb 11, 2009	10.79	10.79	10.62	10.62	2,030	-0.05(-0.44%)
Feb 10, 2009	11.50	11.56	10.67	10.67	31,616	-1.09(-9.25%)
Feb 09, 2009	11.55	11.76	11.50	11.76	13,509	+0.12(+1.07%)
Feb 06, 2009	10.92	11.63	10.92	11.63	26,558	+0.82(+7.60%)
Feb 05, 2009	10.65	11.17	10.51	10.81	77,642	-0.20(-1.83%)
Feb 04, 2009	11.47	11.56	11.01	11.01	29,085	-0.28(-2.51%)
Feb 03, 2009	11.43	11.43	11.12	11.30	105,834	-0.11(-0.93%)

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.