US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	31.70	31.72	31.51	31.51	3,599	-0.03(-0.09%)
Jun 29, 2015	31.95	32.12	31.54	31.54	99,616	-0.39(-1.23%)
Jun 26, 2015	31.87	32.07	31.82	31.93	2,007	+0.06(+0.18%)
Jun 25, 2015	32.07	32.08	31.87	31.87	2,965	-0.25(-0.77%)
Jun 24, 2015	32.40	32.40	32.12	32.12	4,775	-0.27(-0.82%)
Jun 23, 2015	32.48	32.48	32.27	32.39	7,933	-0.28(-0.87%)
Jun 22, 2015	32.91	32.95	32.67	32.67	10,784	-0.28(-0.86%)
Jun 19, 2015	32.86	33.04	32.86	32.96	10,703	-0.22(-0.65%)
Jun 18, 2015	33.00	33.18	32.95	33.17	2,165	+0.45(+1.38%)
Jun 17, 2015	32.41	32.72	32.37	32.72	2,725	+0.29(+0.90%)
Jun 16, 2015	32.18	32.48	32.18	32.43	2,107	+0.21(+0.66%)
Jun 15, 2015	32.22	32.26	32.20	32.21	7,426	-0.14(-0.43%)
Jun 12, 2015	32.29	32.46	32.29	32.35	2,218	-0.07(-0.20%)
Jun 11, 2015	32.38	32.52	32.37	32.42	4,664	+0.23(+0.71%)
Jun 10, 2015	31.90	32.35	31.90	32.19	10,503	+0.26(+0.82%)
Jun 09, 2015	32.06	32.15	31.91	31.93	4,384	-0.26(-0.82%)
Jun 08, 2015	32.26	32.33	32.19	32.19	6,000	-0.08(-0.23%)
Jun 05, 2015	32.49	32.49	32.27	32.26	6,722	-0.37(-1.15%)
Jun 04, 2015	32.70	32.76	32.60	32.64	7,862	+0.04(+0.11%)
Jun 03, 2015	33.15	33.15	32.57	32.60	7,677	-0.48(-1.46%)
Jun 02, 2015	33.13	33.21	33.08	33.08	5,907	-0.35(-1.05%)
Jun 01, 2015	33.16	33.44	33.00	33.44	5,269	+0.37(+1.11%)
May 29, 2015	33.44	33.44	33.07	33.07	7,963	-0.32(-0.95%)
May 28, 2015	33.44	33.48	33.26	33.39	13,825	-0.14(-0.43%)
May 27, 2015	33.32	33.53	33.18	33.53	6,848	+0.37(+1.11%)
May 26, 2015	33.41	33.41	33.16	33.16	5,448	-0.32(-0.95%)
May 22, 2015	33.46	33.48	33.48	33.48	4,173	+0.14(+0.41%)
May 21, 2015	33.55	33.59	33.34	33.34	7,927	-0.28(-0.85%)
May 20, 2015	33.67	33.79	33.63	33.63	10,297	-0.03(-0.09%)
May 19, 2015	33.46	33.80	33.46	33.66	10,424	-0.05(-0.15%)
May 18, 2015	33.62	33.81	33.62	33.71	8,606	-0.11(-0.32%)
May 15, 2015	33.70	33.82	33.62	33.82	3,914	+0.37(+1.09%)
May 14, 2015	33.08	33.45	33.08	33.45	5,610	+0.68(+2.06%)
May 13, 2015	33.35	33.40	32.77	32.77	14,365	-0.47(-1.41%)
May 12, 2015	32.93	33.26	32.78	33.24	4,577	+0.13(+0.39%)
May 11, 2015	33.55	33.60	33.00	33.11	13,383	-0.47(-1.39%)
May 08, 2015	33.44	33.92	33.44	33.58	18,101	+0.40(+1.21%)
May 07, 2015	32.79	33.18	32.77	33.18	2,691	+0.65(+2.01%)
May 06, 2015	32.72	32.75	32.51	32.52	8,531	-0.16(-0.49%)
May 05, 2015	33.38	33.38	32.68	32.68	3,310	-0.73(-2.17%)
May 04, 2015	33.44	33.46	33.41	33.41	1,289	+0.11(+0.35%)
May 01, 2015	33.40	33.46	33.29	33.29	10,432	+0.24(+0.72%)
Apr 30, 2015	33.44	33.44	32.93	33.05	14,034	-0.49(-1.46%)
Apr 29, 2015	33.79	33.79	33.50	33.54	3,747	-0.57(-1.67%)
Apr 28, 2015	34.28	34.29	34.08	34.11	5,714	-0.13(-0.38%)
Apr 27, 2015	34.38	34.46	34.24	34.24	7,305	-0.07(-0.21%)
Apr 24, 2015	34.30	34.49	34.30	34.31	8,945	-0.02(-0.07%)
Apr 23, 2015	34.26	34.36	34.19	34.34	17,398	+0.19(+0.55%)
Apr 22, 2015	34.24	34.24	34.15	34.15	3,744	-0.04(-0.10%)
Apr 21, 2015	34.17	34.25	34.17	34.18	6,322	+0.07(+0.21%)
Apr 20, 2015	34.14	34.20	34.10	34.11	7,457	+0.09(+0.27%)
Apr 17, 2015	34.14	34.15	33.92	34.02	18,730	-0.26(-0.76%)
Apr 16, 2015	34.05	34.32	34.05	34.28	5,497	+0.11(+0.34%)
Apr 15, 2015	34.32	34.38	34.13	34.16	4,751	-0.14(-0.40%)
Apr 14, 2015	34.29	34.42	34.28	34.30	6,411	+0.10(+0.30%)
Apr 13, 2015	34.31	34.37	34.19	34.19	3,271	-0.02(-0.07%)
Apr 10, 2015	34.61	34.61	34.20	34.22	8,129	-0.14(-0.40%)
Apr 09, 2015	34.87	34.87	34.26	34.36	8,493	-0.61(-1.74%)
Apr 08, 2015	34.98	35.01	34.87	34.96	1,705	-0.01(-0.03%)
Apr 07, 2015	35.49	35.49	34.97	34.97	11,302	-0.43(-1.22%)
Apr 06, 2015	35.14	35.44	35.14	35.40	8,095	+0.26(+0.74%)
Apr 02, 2015	35.05	35.15	35.15	35.15	2,642	+0.39(+1.13%)

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.