US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	15.04	15.36	15.00	15.11	21,326	-0.18(-1.20%)
Sep 29, 2009	15.56	15.64	15.25	15.29	45,961	-0.07(-0.46%)
Sep 28, 2009	15.11	15.36	15.11	15.36	8,318	+0.43(+2.85%)
Sep 25, 2009	14.86	15.10	14.64	14.94	50,422	+0.04(+0.28%)
Sep 24, 2009	15.43	15.43	14.90	14.90	17,694	-0.54(-3.49%)
Sep 23, 2009	16.04	16.04	15.41	15.43	32,342	-0.79(-4.85%)
Sep 22, 2009	15.86	16.27	15.82	16.22	234,701	+0.53(+3.39%)
Sep 21, 2009	15.76	15.84	15.58	15.69	38,490	-0.37(-2.32%)
Sep 18, 2009	16.01	16.06	15.74	16.06	46,785	+0.16(+1.02%)
Sep 17, 2009	16.01	16.41	15.70	15.90	29,613	+0.32(+2.03%)
Sep 16, 2009	15.50	16.38	15.49	15.58	62,304	+0.26(+1.70%)
Sep 15, 2009	15.08	15.52	15.08	15.32	62,116	+0.24(+1.57%)
Sep 14, 2009	14.54	15.08	14.54	15.08	14,238	+0.40(+2.74%)
Sep 11, 2009	14.77	14.78	14.58	14.68	4,501	-0.02(-0.12%)
Sep 10, 2009	14.51	14.70	14.51	14.70	2,278	+0.15(+1.02%)
Sep 09, 2009	14.23	14.55	14.22	14.55	9,584	+0.31(+2.20%)
Sep 08, 2009	14.00	14.26	14.00	14.24	26,500	+0.44(+3.21%)
Sep 04, 2009	13.46	13.80	13.46	13.80	15,996	+0.21(+1.54%)
Sep 03, 2009	13.49	13.59	13.34	13.59	4,767	+0.18(+1.35%)
Sep 02, 2009	13.55	13.60	13.41	13.41	10,404	-0.25(-1.82%)
Sep 01, 2009	14.31	14.34	13.65	13.65	8,173	-0.72(-5.02%)
Aug 31, 2009	14.44	14.44	14.27	14.38	16,921	-0.21(-1.46%)
Aug 28, 2009	14.59	14.65	14.40	14.59	7,582	+0.09(+0.65%)
Aug 27, 2009	14.34	14.49	14.06	14.49	27,728	+0.18(+1.28%)
Aug 26, 2009	14.27	14.33	14.20	14.31	14,042	+0.02(+0.17%)
Aug 25, 2009	14.19	14.39	14.19	14.29	67,729	+0.05(+0.33%)
Aug 24, 2009	14.39	14.39	14.17	14.24	61,101	+0.01(+0.04%)
Aug 21, 2009	14.07	14.40	14.07	14.23	38,025	+0.34(+2.42%)
Aug 20, 2009	13.37	13.90	13.29	13.90	51,300	+0.55(+4.12%)
Aug 19, 2009	13.27	13.40	13.27	13.35	8,682	-0.14(-1.01%)
Aug 18, 2009	13.31	13.58	13.31	13.48	29,672	+0.18(+1.33%)
Aug 17, 2009	13.59	13.59	13.29	13.31	52,811	-0.74(-5.30%)
Aug 14, 2009	14.20	14.20	13.75	14.05	10,604	-0.18(-1.25%)
Aug 13, 2009	14.32	14.32	13.48	14.23	627,729	+0.12(+0.88%)
Aug 12, 2009	13.98	14.36	13.98	14.10	18,095	+0.06(+0.42%)
Aug 11, 2009	14.29	14.29	13.92	14.04	16,214	-0.38(-2.62%)
Aug 10, 2009	14.74	14.74	14.34	14.42	56,888	-0.33(-2.20%)
Aug 07, 2009	14.34	15.00	14.20	14.75	52,067	+0.63(+4.44%)
Aug 06, 2009	14.61	14.61	14.03	14.12	30,447	-0.07(-0.50%)
Aug 05, 2009	13.64	14.19	13.62	14.19	38,547	+0.54(+3.98%)
Aug 04, 2009	12.95	13.69	12.89	13.65	16,747	+0.69(+5.29%)
Aug 03, 2009	12.95	12.97	12.81	12.96	8,788	+0.17(+1.34%)
Jul 31, 2009	12.81	12.84	12.79	12.79	5,269	-0.02(-0.18%)
Jul 30, 2009	12.48	12.90	12.48	12.81	7,158	+0.55(+4.48%)
Jul 29, 2009	12.41	12.41	12.27	12.27	2,385	-0.20(-1.57%)
Jul 28, 2009	12.38	12.46	12.34	12.46	18,457	-0.05(-0.43%)
Jul 27, 2009	12.25	12.51	12.25	12.51	11,961	+0.18(+1.49%)
Jul 24, 2009	12.22	12.33	12.06	12.33	1,312	+0.06(+0.48%)
Jul 23, 2009	11.79	12.34	11.79	12.27	22,032	+0.46(+3.90%)
Jul 22, 2009	11.69	11.89	11.63	11.81	25,189	+0.02(+0.15%)
Jul 21, 2009	11.92	11.92	11.57	11.79	17,907	-0.05(-0.40%)
Jul 20, 2009	11.51	11.84	11.51	11.84	18,647	+0.41(+3.57%)
Jul 17, 2009	11.48	11.52	11.41	11.43	24,815	-0.31(-2.62%)
Jul 16, 2009	11.40	11.76	11.40	11.74	7,274	+0.12(+1.07%)
Jul 15, 2009	11.40	11.61	11.37	11.61	34,849	+0.38(+3.37%)
Jul 14, 2009	11.02	11.24	11.02	11.24	4,082	+0.10(+0.90%)
Jul 13, 2009	10.72	11.14	10.70	11.14	22,035	+0.44(+4.09%)
Jul 10, 2009	10.59	10.73	10.54	10.70	12,201	+0.01(+0.11%)
Jul 09, 2009	10.84	10.91	10.69	10.69	10,150	-0.07(-0.66%)
Jul 08, 2009	10.77	10.77	10.67	10.76	8,374	-0.19(-1.73%)
Jul 07, 2009	11.37	11.37	10.95	10.95	11,482	-0.43(-3.79%)
Jul 06, 2009	11.02	11.38	11.02	11.38	10,590	+0.18(+1.63%)
Jul 02, 2009	11.46	11.46	11.20	11.20	50,133	-0.50(-4.24%)

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.