US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	22.41	22.71	22.27	22.43	63,947	-0.20(-0.90%)
Oct 28, 2011	22.51	22.63	22.37	22.63	47,208	+0.06(+0.25%)
Oct 27, 2011	22.43	22.72	22.10	22.58	24,457	+0.89(+4.08%)
Oct 26, 2011	21.50	21.69	21.50	21.69	1,132	+0.29(+1.36%)
Oct 25, 2011	21.48	21.66	21.40	21.40	3,497	-0.39(-1.77%)
Oct 24, 2011	21.46	21.79	21.46	21.79	19,313	+0.58(+2.74%)
Oct 21, 2011	20.90	21.21	20.90	21.21	4,025	+0.69(+3.35%)
Oct 20, 2011	20.43	20.52	20.19	20.52	2,960	+0.01(+0.07%)
Oct 19, 2011	20.69	20.81	20.50	20.50	1,739	+0.36(+1.77%)
Oct 18, 2011	20.15	20.15	20.15	20.15	790	+0.08(+0.39%)
Oct 17, 2011	20.47	20.47	20.07	20.07	2,902	-0.45(-2.19%)
Oct 14, 2011	20.29	20.52	20.28	20.52	4,860	+0.46(+2.30%)
Oct 13, 2011	20.05	20.08	19.88	20.06	4,446	-0.39(-1.91%)
Oct 12, 2011	20.17	20.45	20.17	20.45	949	+0.54(+2.69%)
Oct 11, 2011	20.10	20.10	19.87	19.91	1,937	-0.36(-1.77%)
Oct 10, 2011	19.75	20.27	19.75	20.27	1,749	+0.94(+4.84%)
Oct 07, 2011	20.02	20.02	19.33	19.33	42,415	-0.32(-1.64%)
Oct 06, 2011	19.47	19.67	19.47	19.66	11,218	+0.27(+1.40%)
Oct 05, 2011	19.12	19.38	18.79	19.38	4,074	-0.16(-0.84%)
Oct 04, 2011	18.67	19.55	18.33	19.55	12,242	+0.71(+3.76%)
Oct 03, 2011	19.64	19.87	18.84	18.84	25,926	-1.24(-6.17%)
Sep 30, 2011	20.14	20.14	20.01	20.08	5,107	-0.16(-0.78%)
Sep 29, 2011	20.19	20.24	20.17	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	28,454	+0.34(+1.71%)
Sep 23, 2011	19.92	20.00	19.84	20.00	16,086	+0.09(+0.44%)
Sep 22, 2011	19.97	20.12	19.82	19.91	34,354	-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	-0.02(-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	10,449	+0.17(+0.79%)
Sep 13, 2011	21.25	21.34	21.12	21.30	72,679	+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	15,008	-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	49,004	+0.74(+3.51%)
Sep 06, 2011	20.60	21.20	20.60	21.20	83,234	-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	54,375	-0.29(-1.30%)
Aug 31, 2011	22.03	22.19	21.97	22.06	35,392	+0.11(+0.48%)
Aug 30, 2011	21.66	21.95	21.57	21.95	10,116	+0.30(+1.39%)
Aug 29, 2011	21.43	21.65	21.42	21.65	4,603	+0.52(+2.46%)
Aug 26, 2011	20.70	21.14	20.40	21.14	4,351	+0.18(+0.87%)
Aug 25, 2011	21.49	21.49	20.94	20.95	2,857	-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	+0.07(+0.37%)
Aug 19, 2011	20.54	21.02	20.47	20.47	13,605	-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	16,438	+0.08(+0.35%)
Aug 16, 2011	21.59	21.87	21.45	21.72	96,831	-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	20,589	-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	43,866	-0.41(-2.00%)
Aug 09, 2011	20.47	20.59	19.14	20.59	305,845	+1.71(+9.04%)
Aug 08, 2011	19.94	20.13	18.88	18.88	32,775	-1.69(-8.21%)
Aug 05, 2011	21.28	21.28	20.24	20.57	37,565	-0.33(-1.59%)
Aug 04, 2011	21.77	21.78	20.90	20.90	194,535	-1.06(-4.84%)
Aug 03, 2011	22.15	22.15	21.54	21.96	13,897	-0.19(-0.85%)
Aug 02, 2011	22.65	22.75	22.15	22.15	146,054	-0.68(-2.97%)

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.