US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.29	13.69	13.29	13.65	6,064	+0.26(+1.91%)
Oct 30, 2008	13.15	13.39	12.90	13.39	4,768	-0.24(-1.76%)
Oct 29, 2008	13.03	13.63	12.60	13.63	30,161	+2.02(+17.44%)
Oct 28, 2008	11.37	11.72	11.19	11.61	68,544	-0.37(-3.09%)
Oct 27, 2008	11.84	12.32	11.84	11.98	8,784	+0.01(+0.05%)
Oct 24, 2008	10.56	12.59	10.56	11.97	40,955	-0.77(-6.02%)
Oct 23, 2008	12.55	12.90	11.67	12.74	33,454	-0.17(-1.35%)
Oct 22, 2008	13.68	13.68	12.91	12.91	4,327	-1.44(-10.05%)
Oct 21, 2008	14.25	14.59	14.25	14.36	10,992	-0.13(-0.89%)
Oct 20, 2008	14.23	14.49	13.81	14.49	12,863	+0.00(+0.00%)
Oct 17, 2008	14.42	15.01	14.30	14.49	26,967	+0.54(+3.86%)
Oct 16, 2008	13.66	13.95	13.64	13.95	5,880	-0.22(-1.54%)
Oct 15, 2008	15.27	15.27	14.16	14.16	2,021	-1.58(-10.02%)
Oct 14, 2008	16.24	16.40	14.92	15.74	10,832	-1.17(-6.92%)
Oct 13, 2008	15.93	16.91	15.93	16.91	12,009	+1.62(+10.60%)
Oct 10, 2008	14.13	15.39	13.86	15.29	23,362	+0.95(+6.60%)
Oct 09, 2008	15.55	15.55	14.34	14.34	1,341	-1.39(-8.85%)
Oct 08, 2008	15.33	16.36	15.33	15.74	6,093	-0.13(-0.82%)
Oct 07, 2008	17.09	17.09	15.86	15.87	11,213	-1.33(-7.75%)
Oct 06, 2008	16.74	17.41	16.61	17.20	25,646	-0.63(-3.51%)
Oct 03, 2008	19.17	19.19	17.83	17.83	24,060	-0.81(-4.32%)
Oct 02, 2008	19.46	19.46	18.63	18.63	8,820	-1.45(-7.23%)
Oct 01, 2008	19.94	20.09	19.86	20.09	6,799	-0.41(-1.99%)
Sep 30, 2008	19.92	20.49	19.47	20.49	16,018	+0.89(+4.52%)
Sep 29, 2008	20.31	20.32	19.61	19.61	15,471	-1.16(-5.61%)
Sep 26, 2008	19.90	20.77	19.90	20.77	0	+0.51(+2.52%)
Sep 25, 2008	20.06	20.32	19.93	20.26	9,739	+0.38(+1.89%)
Sep 24, 2008	20.03	20.09	19.76	19.88	14,882	-0.19(-0.96%)
Sep 23, 2008	20.71	20.71	20.08	20.08	29,643	+0.12(+0.61%)
Sep 22, 2008	21.68	21.68	19.94	19.96	13,728	-1.65(-7.64%)
Sep 19, 2008	215.01	21.69	20.52	21.61	0	+0.78(+3.73%)
Sep 18, 2008	18.81	20.92	18.81	20.83	8,027	+1.49(+7.73%)
Sep 17, 2008	19.94	20.16	19.32	19.34	9,115	-1.13(-5.54%)
Sep 16, 2008	19.62	20.47	19.61	20.47	59,259	+0.37(+1.82%)
Sep 15, 2008	20.75	20.78	20.10	20.10	14,988	-1.06(-5.00%)
Sep 12, 2008	20.88	21.21	20.84	21.16	8,371	+0.37(+1.78%)
Sep 11, 2008	20.50	20.79	20.47	20.79	58,325	+0.04(+0.21%)
Sep 10, 2008	20.86	20.88	20.34	20.75	17,114	-0.35(-1.66%)
Sep 09, 2008	22.15	22.15	21.00	21.10	14,696	-0.42(-1.97%)
Sep 08, 2008	21.50	21.52	21.03	21.52	18,818	+0.95(+4.62%)
Sep 05, 2008	20.15	20.57	20.15	20.57	0	+0.04(+0.21%)
Sep 04, 2008	20.89	20.89	20.53	20.53	4,464	-0.45(-2.13%)
Sep 03, 2008	20.93	21.02	20.71	20.98	7,776	+0.24(+1.14%)
Sep 02, 2008	20.92	20.96	20.62	20.74	5,952	-0.06(-0.31%)
Aug 29, 2008	20.66	20.92	20.66	20.80	5,134	-0.12(-0.57%)
Aug 28, 2008	20.37	20.92	20.36	20.92	24,983	+0.83(+4.12%)
Aug 27, 2008	20.14	20.22	20.02	20.09	7,383	+0.25(+1.27%)
Aug 26, 2008	19.79	20.10	19.79	19.84	14,882	-0.20(-0.99%)
Aug 25, 2008	20.04	20.04	20.04	20.04	1,116	-0.41(-2.02%)
Aug 22, 2008	20.10	20.45	19.92	20.45	6,367	+0.64(+3.23%)
Aug 21, 2008	19.90	19.94	19.73	19.81	8,371	-0.24(-1.18%)
Aug 20, 2008	20.18	20.23	19.82	20.05	14,419	+0.00(+0.00%)
Aug 19, 2008	20.08	20.10	19.86	20.05	10,653	-0.47(-2.31%)
Aug 18, 2008	20.75	21.01	20.42	20.52	18,284	-0.37(-1.79%)
Aug 15, 2008	20.93	20.96	20.76	20.90	0	-0.03(-0.14%)
Aug 14, 2008	20.77	20.99	20.67	20.93	7,690	+0.30(+1.46%)
Aug 13, 2008	20.71	20.71	20.41	20.63	10,417	-0.31(-1.49%)
Aug 12, 2008	21.44	21.44	20.74	20.94	20,068	-0.53(-2.48%)
Aug 11, 2008	21.28	21.60	21.27	21.47	3,543	+0.44(+2.07%)
Aug 08, 2008	20.39	21.11	20.37	21.03	9,440	+0.92(+4.57%)
Aug 07, 2008	20.63	20.68	20.12	20.12	10,436	-0.73(-3.51%)
Aug 06, 2008	20.60	20.96	20.57	20.85	14,231	-0.16(-0.77%)
Aug 05, 2008	20.33	21.01	20.33	21.01	16,407	+0.97(+4.86%)
Aug 04, 2008	20.10	20.13	19.95	20.03	9,682	-0.27(-1.35%)