US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	33.04	33.55	33.04	33.52	3,774	+0.61(+1.84%)
Jan 28, 2016	33.24	33.29	32.92	32.92	6,868	-0.18(-0.54%)
Jan 27, 2016	33.37	33.43	33.09	33.09	3,089	-0.57(-1.69%)
Jan 26, 2016	33.52	33.66	33.52	33.66	995	+0.48(+1.46%)
Jan 25, 2016	33.13	33.18	33.09	33.18	3,276	-0.12(-0.35%)
Jan 22, 2016	33.08	33.31	33.08	33.30	2,098	+0.90(+2.79%)
Jan 21, 2016	32.45	32.72	32.24	32.39	46,987	+0.22(+0.69%)
Jan 20, 2016	32.88	32.88	31.58	32.17	23,410	-1.04(-3.14%)
Jan 19, 2016	33.04	33.31	33.04	33.21	27,805	+0.31(+0.95%)
Jan 15, 2016	32.92	32.90	32.90	32.90	15,529	-0.57(-1.70%)
Jan 14, 2016	33.51	33.51	33.27	33.47	5,740	-0.02(-0.07%)
Jan 13, 2016	33.83	34.15	33.49	33.49	7,267	-0.29(-0.85%)
Jan 12, 2016	34.06	34.06	33.68	33.78	4,228	-0.24(-0.70%)
Jan 11, 2016	34.01	34.14	33.98	34.02	15,660	-0.01(-0.04%)
Jan 08, 2016	34.32	34.34	34.03	34.03	4,503	-0.24(-0.69%)
Jan 07, 2016	34.66	34.66	34.25	34.27	9,340	-0.64(-1.84%)
Jan 06, 2016	34.95	35.02	34.83	34.92	6,310	-0.16(-0.44%)
Jan 05, 2016	34.54	35.17	34.52	35.07	6,603	+0.85(+2.49%)
Jan 04, 2016	34.52	34.52	34.22	34.22	9,644	-0.83(-2.37%)
Dec 31, 2015	35.26	35.05	35.05	35.05	4,186	-0.13(-0.36%)
Dec 30, 2015	35.23	35.34	35.12	35.18	7,760	-0.05(-0.15%)
Dec 29, 2015	35.28	35.28	35.08	35.23	5,713	+0.46(+1.32%)
Dec 28, 2015	34.67	34.77	34.64	34.77	2,999	+0.01(+0.03%)
Dec 24, 2015	34.69	34.76	34.76	34.76	3,510	+0.04(+0.12%)
Dec 23, 2015	34.51	34.72	34.51	34.72	26,494	+0.36(+1.06%)
Dec 22, 2015	34.41	34.50	34.35	34.35	8,023	+0.25(+0.73%)
Dec 21, 2015	34.10	34.11	34.04	34.10	2,222	-0.01(-0.04%)
Dec 18, 2015	34.46	34.46	34.09	34.12	2,973	-0.33(-0.96%)
Dec 17, 2015	34.52	34.53	34.35	34.45	44,363	-0.16(-0.47%)
Dec 16, 2015	34.29	34.64	34.21	34.61	5,570	+0.64(+1.90%)
Dec 15, 2015	33.85	34.12	33.85	33.96	3,026	+0.46(+1.38%)
Dec 14, 2015	33.43	33.50	33.33	33.50	1,805	+0.10(+0.31%)
Dec 11, 2015	33.40	33.40	33.37	33.40	1,532	-0.13(-0.37%)
Dec 10, 2015	33.76	33.77	33.50	33.52	2,847	-0.21(-0.62%)
Dec 09, 2015	33.68	34.09	33.68	33.73	3,735	-0.17(-0.51%)
Dec 08, 2015	33.90	34.01	33.82	33.90	7,186	-0.14(-0.41%)
Dec 07, 2015	33.97	34.04	33.91	34.04	4,986	-0.01(-0.02%)
Dec 04, 2015	33.50	34.07	33.50	34.05	5,596	+0.66(+1.97%)
Dec 03, 2015	33.59	33.59	33.38	33.39	5,611	-0.51(-1.51%)
Dec 02, 2015	34.56	34.56	33.89	33.90	6,130	-0.60(-1.75%)
Dec 01, 2015	34.33	34.51	34.33	34.51	4,720	+0.40(+1.17%)
Nov 30, 2015	34.43	34.52	34.11	34.11	4,918	-0.27(-0.79%)
Nov 27, 2015	34.07	34.39	34.07	34.38	2,257	+0.27(+0.79%)
Nov 25, 2015	34.08	34.11	34.11	34.11	9,561	+0.12(+0.37%)
Nov 24, 2015	33.85	33.98	33.85	33.98	2,195	-0.20(-0.60%)
Nov 23, 2015	34.18	34.32	34.13	34.19	6,173	+0.08(+0.23%)
Nov 20, 2015	34.12	34.12	34.11	34.11	886	+0.28(+0.83%)
Nov 19, 2015	33.81	33.83	33.75	33.83	1,559	+0.14(+0.41%)
Nov 18, 2015	33.40	33.69	33.31	33.69	6,866	+0.29(+0.88%)
Nov 17, 2015	33.33	33.40	33.33	33.40	845	+0.21(+0.62%)
Nov 16, 2015	32.87	33.19	32.80	33.19	13,710	+0.36(+1.11%)
Nov 13, 2015	33.22	33.30	32.83	32.83	4,527	-0.48(-1.43%)
Nov 12, 2015	33.16	33.31	33.16	33.31	1,410	-0.11(-0.32%)
Nov 11, 2015	33.30	33.41	33.26	33.41	1,143	+0.21(+0.63%)
Nov 10, 2015	33.38	33.38	33.21	33.21	1,132	+0.14(+0.42%)
Nov 09, 2015	33.22	33.38	32.90	33.07	7,090	-0.41(-1.24%)
Nov 06, 2015	33.76	33.77	33.28	33.48	7,392	-1.05(-3.05%)
Nov 05, 2015	34.34	34.53	34.33	34.53	2,921	+0.05(+0.14%)
Nov 04, 2015	34.62	34.65	34.41	34.48	3,634	-0.23(-0.66%)
Nov 03, 2015	34.76	34.78	34.59	34.71	4,424	-0.24(-0.69%)

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.