US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.32	17.60	17.22	17.22	7,463	-0.16(-0.94%)
Jun 29, 2010	17.69	17.69	17.35	17.38	26,665	-0.71(-3.93%)
Jun 25, 2010	18.09	18.09	17.74	18.09	3,424	+0.45(+2.53%)
Jun 24, 2010	18.02	18.02	17.64	17.65	11,906	-0.45(-2.47%)
Jun 23, 2010	18.04	18.11	17.89	18.09	12,221	+0.12(+0.65%)
Jun 22, 2010	18.59	18.59	17.97	17.98	34,667	-0.56(-3.03%)
Jun 21, 2010	19.07	19.33	18.54	18.54	19,243	-0.15(-0.80%)
Jun 18, 2010	18.69	18.71	18.63	18.69	6,012	-0.05(-0.27%)
Jun 17, 2010	18.57	18.74	18.57	18.74	6,704	+0.02(+0.08%)
Jun 16, 2010	18.76	18.82	18.66	18.72	14,485	-0.08(-0.42%)
Jun 15, 2010	18.51	18.84	18.49	18.80	67,323	+0.38(+2.04%)
Jun 14, 2010	18.47	18.61	18.29	18.43	58,893	+0.17(+0.95%)
Jun 11, 2010	17.89	18.28	17.89	18.25	28,632	+0.19(+1.07%)
Jun 10, 2010	17.73	18.06	17.67	18.06	7,091	+0.78(+4.51%)
Jun 09, 2010	17.50	17.78	17.28	17.28	30,202	+0.11(+0.63%)
Jun 08, 2010	17.05	17.17	16.63	17.17	24,688	+0.24(+1.41%)
Jun 07, 2010	17.00	17.26	16.93	16.93	19,134	-0.10(-0.56%)
Jun 04, 2010	17.03	17.57	17.00	17.03	5,667	-0.87(-4.84%)
Jun 03, 2010	18.00	18.03	17.89	17.89	9,313	-0.08(-0.46%)
Jun 02, 2010	17.60	17.98	17.60	17.98	16,441	+0.34(+1.95%)
Jun 01, 2010	17.76	18.06	17.63	17.63	27,157	-0.36(-1.99%)
May 28, 2010	17.99	18.15	17.99	17.99	21,215	-0.23(-1.28%)
May 27, 2010	17.36	18.22	17.36	18.22	19,928	+0.95(+5.50%)
May 26, 2010	17.56	17.80	17.21	17.27	22,410	-0.01(-0.07%)
May 25, 2010	16.75	17.34	16.48	17.29	149,549	+0.11(+0.63%)
May 24, 2010	17.49	17.61	17.18	17.18	63,978	-0.28(-1.61%)
May 21, 2010	16.50	17.49	16.18	17.46	85,173	+0.50(+2.96%)
May 20, 2010	17.06	17.46	16.94	16.96	217,979	-0.83(-4.67%)
May 19, 2010	18.10	18.15	17.47	17.79	38,308	-0.15(-0.85%)
May 18, 2010	18.57	18.66	17.91	17.94	87,875	-0.47(-2.58%)
May 17, 2010	18.40	18.71	17.91	18.41	20,168	+0.04(+0.23%)
May 14, 2010	18.37	18.80	18.24	18.37	32,140	-0.61(-3.21%)
May 13, 2010	19.32	19.32	18.95	18.98	19,603	-0.29(-1.49%)
May 12, 2010	19.04	19.27	19.01	19.27	35,074	+0.34(+1.80%)
May 11, 2010	19.05	19.16	18.93	18.93	388,007	+0.01(+0.06%)
May 10, 2010	18.77	18.95	18.32	18.92	174,968	+1.17(+6.60%)
May 07, 2010	17.45	18.38	17.30	17.75	597,543	-0.27(-1.49%)
May 06, 2010	18.65	18.65	0.0597	18.01	74,866	-0.73(-3.88%)
May 05, 2010	18.99	19.01	18.74	18.74	8,518	-0.28(-1.45%)
May 04, 2010	19.12	19.20	19.01	19.02	21,915	-0.45(-2.30%)
May 03, 2010	19.00	19.56	19.00	19.46	200,698	+0.56(+2.97%)
Apr 30, 2010	19.45	19.45	18.90	18.90	23,740	-0.55(-2.82%)
Apr 29, 2010	18.86	19.46	18.86	19.45	24,050	+0.81(+4.35%)
Apr 28, 2010	18.80	18.81	18.64	18.64	21,883	+0.02(+0.13%)
Apr 27, 2010	19.10	19.16	18.62	18.62	35,220	-0.60(-3.11%)
Apr 26, 2010	19.13	19.33	19.11	19.21	23,837	+0.11(+0.56%)
Apr 23, 2010	18.90	19.11	18.75	19.11	7,975	+0.23(+1.23%)
Apr 22, 2010	18.41	18.87	18.41	18.87	15,105	+0.32(+1.71%)
Apr 21, 2010	18.21	18.61	18.21	18.56	19,067	+0.35(+1.90%)
Apr 20, 2010	17.98	18.21	17.88	18.21	8,566	+0.33(+1.84%)
Apr 19, 2010	17.82	18.00	17.77	17.88	18,165	-0.03(-0.17%)
Apr 16, 2010	18.18	18.35	17.91	17.91	33,689	-0.34(-1.86%)
Apr 15, 2010	18.73	18.73	18.23	18.25	28,500	-0.46(-2.46%)
Apr 14, 2010	18.84	18.84	18.63	18.71	23,975	-0.06(-0.32%)
Apr 13, 2010	18.25	18.77	18.25	18.77	185,844	+0.46(+2.51%)
Apr 12, 2010	18.40	18.40	18.30	18.31	4,843	-0.14(-0.78%)
Apr 09, 2010	18.27	18.46	18.27	18.46	19,324	+0.31(+1.71%)
Apr 08, 2010	18.06	18.19	18.06	18.15	22,956	+0.02(+0.10%)
Apr 07, 2010	18.46	18.57	18.13	18.13	85,781	-0.50(-2.69%)
Apr 06, 2010	18.38	18.63	18.38	18.63	339,100	+0.43(+2.36%)
Apr 05, 2010	17.97	18.22	17.97	18.20	19,816	+0.39(+2.18%)

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.