US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	20.14	20.14	20.01	20.08	5,107	-0.16(-0.78%)
Sep 29, 2011	20.19	20.24	20.18	20.24	1,475	+0.18(+0.92%)
Sep 28, 2011	20.56	20.57	20.05	20.05	5,412	-0.62(-2.98%)
Sep 27, 2011	20.69	20.79	20.67	20.67	1,347	+0.33(+1.62%)
Sep 26, 2011	20.21	20.34	19.92	20.34	28,453	+0.34(+1.71%)
Sep 23, 2011	19.92	20.00	19.84	20.00	16,085	+0.09(+0.44%)
Sep 22, 2011	19.97	20.12	19.82	19.91	34,353	-0.53(-2.57%)
Sep 21, 2011	21.51	21.51	20.44	20.44	11,344	-1.08(-5.00%)
Sep 20, 2011	21.49	21.72	21.47	21.51	9,433	-0.01(-0.06%)
Sep 19, 2011	21.51	21.67	21.45	21.52	3,642	-0.18(-0.81%)
Sep 16, 2011	21.87	21.87	21.70	21.70	319	-0.03(-0.12%)
Sep 15, 2011	21.63	21.72	21.63	21.72	492	+0.26(+1.19%)
Sep 14, 2011	21.40	21.57	21.16	21.47	10,448	+0.17(+0.79%)
Sep 13, 2011	21.25	21.34	21.12	21.30	72,677	+0.41(+1.98%)
Sep 12, 2011	21.01	21.01	20.89	20.89	1,490	-0.30(-1.42%)
Sep 09, 2011	21.49	21.59	21.08	21.19	15,007	-0.63(-2.90%)
Sep 08, 2011	21.80	22.02	21.77	21.82	11,261	-0.12(-0.56%)
Sep 07, 2011	21.45	21.94	21.29	21.94	49,003	+0.74(+3.51%)
Sep 06, 2011	20.60	21.20	20.60	21.20	83,232	-0.16(-0.73%)
Sep 02, 2011	21.57	21.57	21.30	21.35	3,348	-0.42(-1.92%)
Sep 01, 2011	22.25	22.25	21.76	21.77	54,374	-0.29(-1.30%)
Aug 31, 2011	22.03	22.19	21.97	22.06	35,391	+0.11(+0.48%)
Aug 30, 2011	21.66	21.96	21.57	21.96	10,116	+0.30(+1.39%)
Aug 29, 2011	21.43	21.66	21.42	21.66	4,603	+0.52(+2.46%)
Aug 26, 2011	20.70	21.14	20.40	21.14	4,350	+0.18(+0.87%)
Aug 25, 2011	21.49	21.49	20.94	20.95	2,856	-0.21(-1.00%)
Aug 24, 2011	20.98	21.17	20.89	21.17	10,904	+0.12(+0.56%)
Aug 23, 2011	20.60	21.05	20.60	21.05	12,098	+0.51(+2.47%)
Aug 22, 2011	20.65	20.74	20.54	20.54	2,183	+0.08(+0.37%)
Aug 19, 2011	20.54	21.02	20.47	20.47	13,604	-0.40(-1.92%)
Aug 18, 2011	21.04	21.04	20.86	20.87	9,773	-0.93(-4.27%)
Aug 17, 2011	21.92	22.02	21.68	21.80	16,437	+0.07(+0.35%)
Aug 16, 2011	21.59	21.87	21.45	21.72	96,828	-0.11(-0.52%)
Aug 15, 2011	21.37	21.84	21.37	21.84	4,882	+0.68(+3.19%)
Aug 12, 2011	21.40	21.57	21.05	21.16	20,588	-0.04(-0.18%)
Aug 11, 2011	20.23	21.33	20.23	21.20	7,849	+1.03(+5.08%)
Aug 10, 2011	20.34	21.09	20.12	20.17	43,865	-0.41(-2.00%)
Aug 09, 2011	20.47	20.59	19.14	20.59	305,838	+1.71(+9.04%)
Aug 08, 2011	19.94	20.13	18.88	18.88	32,774	-1.69(-8.21%)
Aug 05, 2011	21.28	21.28	20.24	20.57	37,564	-0.33(-1.59%)
Aug 04, 2011	21.77	21.78	20.90	20.90	194,531	-1.06(-4.84%)
Aug 03, 2011	22.15	22.15	21.54	21.96	13,897	-0.19(-0.85%)
Aug 02, 2011	22.66	22.75	22.15	22.15	146,051	-0.68(-2.97%)
Aug 01, 2011	23.26	23.26	22.68	22.83	5,176	-0.27(-1.18%)
Jul 29, 2011	22.72	23.10	22.72	23.10	4,216	+0.02(+0.11%)
Jul 28, 2011	23.13	23.33	23.00	23.07	4,067	-0.06(-0.24%)
Jul 27, 2011	23.60	23.62	23.11	23.13	13,256	-0.63(-2.67%)
Jul 26, 2011	23.73	23.84	23.59	23.76	6,568	+0.01(+0.04%)
Jul 25, 2011	23.73	23.87	23.72	23.76	6,187	-0.27(-1.12%)
Jul 22, 2011	23.87	24.04	23.87	24.02	42,895	+0.12(+0.50%)
Jul 21, 2011	23.99	24.00	23.88	23.91	16,458	+0.22(+0.93%)
Jul 20, 2011	23.60	23.69	23.57	23.69	5,821	+0.17(+0.74%)
Jul 19, 2011	23.30	23.54	23.30	23.51	44,381	+0.38(+1.65%)
Jul 18, 2011	23.26	23.28	23.05	23.13	41,579	-0.12(-0.50%)
Jul 15, 2011	23.23	23.27	23.09	23.25	46,784	+0.14(+0.59%)
Jul 14, 2011	23.32	23.32	23.09	23.11	4,342	-0.24(-1.04%)
Jul 13, 2011	23.52	23.56	23.35	23.35	10,004	-0.21(-0.91%)
Jul 12, 2011	23.38	23.82	23.38	23.57	47,569	+0.03(+0.11%)
Jul 11, 2011	23.64	23.69	23.49	23.54	7,171	-0.31(-1.31%)
Jul 08, 2011	23.62	23.85	23.62	23.85	4,143	-0.06(-0.27%)
Jul 07, 2011	23.84	23.97	23.84	23.92	1,730	+0.28(+1.19%)
Jul 06, 2011	23.44	23.66	23.42	23.64	26,222	+0.15(+0.64%)
Jul 05, 2011	23.36	23.53	23.25	23.49	43,447	+0.16(+0.70%)

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.