US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	24.65	24.68	24.56	24.58	11,614	-0.16(-0.65%)
May 29, 2008	24.41	24.74	24.41	24.74	4,378	+0.41(+1.68%)
May 28, 2008	24.42	24.42	24.30	24.33	6,000	+0.20(+0.81%)
May 27, 2008	24.13	24.13	24.13	24.13	169	+0.13(+0.54%)
May 26, 2008	24.09	24.09	23.93	24.00	0	+0.00(+0.00%)
May 23, 2008	24.09	24.09	23.93	24.00	12,150	-0.11(-0.44%)
May 22, 2008	24.20	24.25	24.11	24.11	7,526	-0.21(-0.85%)
May 21, 2008	24.77	24.85	24.28	24.32	8,623	-0.61(-2.44%)
May 20, 2008	25.15	25.15	24.81	24.93	10,320	-0.32(-1.28%)
May 19, 2008	25.26	25.26	25.09	25.25	3,552	+0.07(+0.27%)
May 16, 2008	25.44	25.44	25.09	25.18	7,147	-0.11(-0.44%)
May 15, 2008	25.00	25.29	24.99	25.29	8,134	+0.31(+1.23%)
May 14, 2008	24.93	25.16	24.93	24.99	3,593	+0.25(+1.00%)
May 13, 2008	24.68	24.74	24.55	24.74	3,552	+0.25(+1.01%)
May 12, 2008	24.23	24.49	24.18	24.49	4,906	+0.34(+1.40%)
May 09, 2008	24.05	24.15	24.02	24.15	3,383	-0.38(-1.54%)
May 08, 2008	24.50	24.53	24.23	24.53	2,537	+0.12(+0.48%)
May 07, 2008	25.06	25.06	24.33	24.41	16,004	-0.68(-2.71%)
May 06, 2008	24.78	25.09	24.78	25.09	2,393	+0.16(+0.64%)
May 05, 2008	24.80	24.93	24.80	24.93	3,573	+0.02(+0.10%)
May 02, 2008	25.36	25.36	24.91	24.91	761	-0.07(-0.26%)
May 01, 2008	24.70	24.97	24.70	24.97	1,522	+0.34(+1.37%)
Apr 30, 2008	24.87	25.06	24.64	24.64	13,026	-0.15(-0.62%)
Apr 29, 2008	25.33	25.33	24.76	24.79	24,776	-0.40(-1.60%)
Apr 28, 2008	25.08	25.32	25.08	25.19	23,600	+0.03(+0.12%)
Apr 25, 2008	25.16	25.16	25.16	25.16	0	+0.00(+0.00%)
Apr 24, 2008	24.71	25.16	24.68	25.16	4,483	+0.67(+2.75%)
Apr 23, 2008	24.42	24.70	24.31	24.49	4,144	+0.19(+0.78%)
Apr 22, 2008	24.26	24.34	24.26	24.30	676	-0.08(-0.34%)
Apr 21, 2008	24.47	24.47	24.38	24.38	507	-0.14(-0.58%)
Apr 18, 2008	24.60	24.60	24.52	24.52	676	-0.06(-0.24%)
Apr 17, 2008	24.23	24.58	24.18	24.58	8,391	+0.19(+0.78%)
Apr 16, 2008	24.01	24.39	23.92	24.39	3,241	+1.09(+4.69%)
Apr 15, 2008	23.27	23.31	23.27	23.30	910	-0.17(-0.71%)
Apr 14, 2008	23.47	23.51	23.47	23.47	1,243	-0.08(-0.33%)
Apr 11, 2008	23.54	23.54	23.54	23.54	338	+0.21(+0.89%)
Apr 10, 2008	23.34	23.34	23.34	23.34	1,015	-0.15(-0.65%)
Apr 09, 2008	24.36	24.36	23.49	23.49	2,537	-0.64(-2.65%)
Apr 08, 2008	24.13	24.13	24.13	24.13	676	-0.23(-0.95%)
Apr 07, 2008	24.81	24.81	24.21	24.36	2,706	+0.05(+0.19%)
Apr 04, 2008	24.98	24.98	24.31	24.31	6,428	-0.43(-1.72%)
Apr 03, 2008	24.65	24.74	24.65	24.74	676	+0.41(+1.68%)
Apr 02, 2008	24.33	24.33	24.06	24.33	4,567	+0.15(+0.64%)
Apr 01, 2008	23.45	24.18	23.42	24.18	8,120	+0.95(+4.07%)
Mar 31, 2008	23.03	23.25	23.03	23.23	1,860	+0.41(+1.81%)
Mar 28, 2008	23.16	23.16	22.82	22.82	24,023	-0.68(-2.89%)
Mar 27, 2008	23.55	23.55	23.50	23.50	8,628	+0.16(+0.68%)
Mar 26, 2008	23.44	23.55	23.34	23.34	4,737	-0.26(-1.09%)
Mar 25, 2008	23.67	23.67	23.59	23.59	338	-0.39(-1.64%)
Mar 24, 2008	24.08	24.19	23.99	23.99	12,350	+0.47(+1.99%)
Mar 21, 2008	22.87	23.52	22.87	23.52	1,184	+0.00(+0.00%)
Mar 20, 2008	22.87	23.52	22.87	23.52	1,184	+0.69(+3.00%)
Mar 19, 2008	23.00	23.16	22.83	22.83	21,147	+0.04(+0.18%)
Mar 18, 2008	22.52	22.79	22.16	22.79	50,923	+1.08(+4.95%)
Mar 17, 2008	21.42	21.75	21.40	21.72	3,891	-0.07(-0.30%)
Mar 14, 2008	22.23	22.23	21.49	21.78	37,558	-0.06(-0.30%)
Mar 13, 2008	21.47	22.24	21.14	21.85	17,594	-0.29(-1.31%)
Mar 12, 2008	22.80	22.80	22.14	22.14	18,609	-0.17(-0.74%)
Mar 11, 2008	21.57	22.30	21.53	22.30	64,288	+1.32(+6.28%)
Mar 10, 2008	21.22	21.22	20.97	20.98	5,244	-0.33(-1.55%)
Mar 07, 2008	20.72	21.36	20.72	21.31	12,181	-0.76(-3.45%)
Mar 06, 2008	22.10	22.10	22.08	22.08	1,015	+0.17(+0.78%)
Mar 05, 2008	22.22	22.28	21.91	21.91	21,993	+0.06(+0.27%)
Mar 04, 2008	21.78	21.85	21.78	21.85	1,015	-0.31(-1.42%)

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.