US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.79	11.84	11.79	11.84	2,622	+0.13(+1.15%)
May 28, 2009	11.44	11.75	11.44	11.71	5,434	+0.17(+1.43%)
May 27, 2009	11.96	11.96	11.51	11.54	10,709	-0.33(-2.79%)
May 26, 2009	11.31	11.95	11.31	11.87	12,681	+0.54(+4.74%)
May 22, 2009	11.65	11.65	11.34	11.34	7,689	-0.27(-2.34%)
May 21, 2009	11.38	11.63	11.34	11.61	14,603	+0.07(+0.56%)
May 20, 2009	11.86	12.15	11.54	11.54	30,198	-0.40(-3.32%)
May 19, 2009	11.67	11.98	11.67	11.94	222,555	-0.05(-0.39%)
May 18, 2009	11.28	11.99	11.22	11.99	16,615	+0.95(+8.62%)
May 15, 2009	11.41	11.41	10.91	11.04	37,686	-0.43(-3.76%)
May 14, 2009	11.08	11.48	11.08	11.47	28,380	+0.39(+3.48%)
May 13, 2009	11.25	11.32	11.01	11.08	4,456	-0.89(-7.47%)
May 12, 2009	12.17	12.17	11.50	11.98	27,068	+0.07(+0.60%)
May 11, 2009	12.47	12.47	11.86	11.90	117,342	-0.47(-3.82%)
May 08, 2009	11.89	12.44	11.65	12.38	99,190	+0.86(+7.50%)
May 07, 2009	12.38	12.39	11.35	11.51	93,743	-0.83(-6.70%)
May 06, 2009	12.23	12.37	11.79	12.34	394,388	+0.46(+3.83%)
May 05, 2009	12.17	12.26	11.81	11.89	264,186	-0.41(-3.36%)
May 04, 2009	11.72	12.30	11.55	12.30	267,722	+0.99(+8.73%)

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.