US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	27.53	27.60	27.30	27.39	53,690	+0.36(+1.32%)
Jun 26, 2013	26.99	27.13	26.89	27.03	47,699	+0.39(+1.46%)
Jun 25, 2013	26.49	26.73	26.28	26.64	119,480	+0.23(+0.87%)
Jun 24, 2013	26.03	26.64	25.68	26.41	14,461	+0.13(+0.48%)
Jun 21, 2013	26.08	26.55	25.88	26.29	92,648	+0.26(+1.00%)
Jun 20, 2013	26.53	26.83	25.83	26.03	43,397	-1.01(-3.73%)
Jun 19, 2013	27.77	28.02	27.03	27.03	17,718	-0.89(-3.18%)
Jun 18, 2013	27.83	28.09	27.83	27.92	39,508	+0.09(+0.31%)
Jun 17, 2013	28.06	28.09	27.69	27.84	11,649	-0.07(-0.24%)
Jun 14, 2013	27.75	28.14	27.69	27.90	6,095	+0.09(+0.34%)
Jun 13, 2013	27.02	27.81	27.01	27.81	15,121	+0.87(+3.22%)
Jun 12, 2013	27.37	27.37	26.94	26.94	17,609	-0.38(-1.39%)
Jun 11, 2013	27.47	27.58	27.32	27.32	64,917	-0.47(-1.71%)
Jun 10, 2013	28.09	28.09	27.74	27.80	7,666	-0.10(-0.35%)
Jun 07, 2013	28.10	28.10	27.65	27.89	33,116	-0.15(-0.54%)
Jun 06, 2013	27.54	28.04	27.41	28.04	18,575	+0.45(+1.62%)
Jun 05, 2013	27.84	27.86	27.51	27.60	24,233	-0.24(-0.86%)
Jun 04, 2013	28.18	28.22	27.84	27.84	43,473	-0.35(-1.23%)
Jun 03, 2013	28.02	28.28	27.82	28.18	37,774	+0.13(+0.45%)
May 31, 2013	28.35	28.57	28.06	28.06	11,262	-0.35(-1.25%)
May 30, 2013	28.80	28.90	28.40	28.41	30,427	-0.38(-1.32%)
May 29, 2013	29.18	29.18	28.49	28.79	32,127	-0.54(-1.85%)
May 28, 2013	29.92	29.96	29.16	29.33	22,926	-0.30(-1.02%)
May 24, 2013	29.69	29.69	29.40	29.63	11,685	-0.13(-0.45%)
May 23, 2013	29.94	29.94	29.59	29.77	20,447	-0.45(-1.50%)
May 22, 2013	30.93	31.05	30.11	30.22	17,268	-0.74(-2.40%)
May 21, 2013	30.77	31.00	30.57	30.96	46,730	+0.21(+0.70%)
May 20, 2013	30.84	30.84	30.72	30.75	13,095	+0.01(+0.04%)
May 17, 2013	30.66	30.75	30.64	30.74	30,912	+0.17(+0.55%)
May 16, 2013	30.73	30.78	30.50	30.57	21,369	-0.01(-0.03%)
May 15, 2013	30.40	30.65	30.40	30.58	13,666	+0.28(+0.92%)
May 13, 2013	30.24	30.38	29.88	30.30	30,093	+0.08(+0.25%)
May 10, 2013	30.41	30.41	30.18	30.22	7,195	+0.00(+0.00%)
May 09, 2013	30.31	30.31	30.19	30.22	8,993	-0.08(-0.26%)
May 08, 2013	30.22	30.39	30.22	30.30	6,532	-0.00(-0.00%)
May 07, 2013	30.14	30.30	30.14	30.30	15,343	+0.16(+0.53%)
May 06, 2013	30.07	30.17	30.06	30.14	15,267	+0.14(+0.47%)
May 03, 2013	30.21	30.15	30.00	30.00	18,357	-0.08(-0.27%)
May 02, 2013	30.01	30.15	29.95	30.08	8,495	+0.12(+0.39%)
May 01, 2013	30.12	30.12	29.87	29.97	16,581	-0.17(-0.56%)
Apr 30, 2013	29.82	30.14	29.73	30.14	17,485	+0.36(+1.20%)
Apr 29, 2013	29.61	29.80	29.61	29.78	20,227	+0.17(+0.56%)
Apr 26, 2013	29.69	29.72	29.55	29.61	16,707	-0.10(-0.35%)
Apr 25, 2013	29.63	29.77	29.63	29.72	12,077	-0.02(-0.06%)
Apr 24, 2013	29.65	29.75	29.65	29.73	12,073	+0.11(+0.38%)
Apr 23, 2013	29.57	29.68	29.57	29.62	20,564	+0.15(+0.52%)
Apr 22, 2013	29.55	29.55	29.37	29.47	8,818	+0.07(+0.23%)
Apr 19, 2013	29.23	29.40	29.23	29.40	9,367	+0.31(+1.05%)
Apr 18, 2013	28.99	29.13	28.96	29.09	9,881	-0.03(-0.12%)
Apr 17, 2013	29.13	29.18	28.91	29.13	17,169	-0.36(-1.22%)
Apr 16, 2013	29.15	29.51	28.95	29.49	95,276	+0.39(+1.34%)
Apr 15, 2013	29.45	29.50	29.10	29.10	19,220	-0.37(-1.25%)
Apr 12, 2013	29.49	29.51	29.42	29.47	6,552	-0.03(-0.10%)
Apr 11, 2013	29.36	29.62	29.36	29.49	12,514	+0.16(+0.55%)
Apr 10, 2013	29.20	29.35	29.20	29.33	32,609	+0.15(+0.51%)
Apr 09, 2013	29.23	29.23	29.04	29.18	17,012	+0.02(+0.06%)
Apr 08, 2013	29.01	29.17	28.83	29.17	19,352	+0.30(+1.04%)
Apr 05, 2013	28.66	28.87	28.66	28.87	19,005	+0.13(+0.44%)
Apr 04, 2013	28.47	28.74	28.47	28.74	3,385	+0.33(+1.18%)
Apr 03, 2013	28.94	28.94	28.31	28.40	17,660	-0.11(-0.37%)
Apr 02, 2013	28.44	28.58	28.44	28.51	17,464	+0.16(+0.57%)

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.