US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	16.86	16.51	16.51	16.51	17,328	-0.23(-1.37%)
Dec 30, 2009	16.82	16.82	16.62	16.74	32,179	-0.10(-0.61%)
Dec 29, 2009	17.08	17.08	16.79	16.84	413,825	-0.15(-0.91%)
Dec 28, 2009	17.15	17.17	16.96	16.99	8,775	+0.06(+0.35%)
Dec 24, 2009	16.80	17.18	16.77	16.93	8,465	+0.04(+0.25%)
Dec 23, 2009	16.70	17.01	16.70	16.89	47,581	+0.26(+1.56%)
Dec 22, 2009	16.47	16.65	16.47	16.63	20,659	+0.16(+0.95%)
Dec 21, 2009	16.51	16.51	16.48	16.48	2,526	+0.13(+0.80%)
Dec 18, 2009	16.24	16.35	16.11	16.35	4,374	+0.11(+0.66%)
Dec 17, 2009	16.14	16.32	16.14	16.24	6,334	-0.12(-0.72%)
Dec 16, 2009	16.33	16.41	16.27	16.36	11,103	+0.16(+0.98%)
Dec 15, 2009	16.20	16.29	16.20	16.20	33,297	-0.21(-1.27%)
Dec 14, 2009	16.23	16.41	16.02	16.41	5,084	+0.26(+1.62%)
Dec 11, 2009	15.97	16.14	15.93	16.14	10,917	+0.26(+1.61%)
Dec 10, 2009	15.90	15.93	15.82	15.89	19,815	-0.04(-0.22%)
Dec 09, 2009	15.96	16.05	15.90	15.92	12,439	-0.01(-0.07%)
Dec 08, 2009	15.94	16.11	15.83	15.94	24,894	-0.12(-0.74%)
Dec 07, 2009	16.20	16.23	15.92	16.05	7,737	-0.25(-1.53%)
Dec 04, 2009	16.27	16.30	16.05	16.30	22,483	+0.42(+2.66%)
Dec 03, 2009	16.19	16.27	15.88	15.88	11,019	-0.11(-0.67%)
Dec 02, 2009	15.92	16.00	15.92	15.99	8,741	+0.19(+1.20%)
Dec 01, 2009	15.56	15.88	15.56	15.80	20,109	+0.51(+3.34%)
Nov 30, 2009	15.09	15.29	15.04	15.29	24,317	+0.13(+0.86%)
Nov 27, 2009	15.16	15.21	15.12	15.16	4,863	-0.30(-1.96%)
Nov 25, 2009	15.55	15.56	15.44	15.46	69,627	+0.07(+0.46%)
Nov 24, 2009	15.58	15.58	15.39	15.39	80,514	-0.25(-1.60%)
Nov 23, 2009	15.76	15.85	15.53	15.64	90,324	+0.17(+1.11%)
Nov 20, 2009	15.49	15.54	15.46	15.47	72,585	-0.08(-0.50%)
Nov 19, 2009	15.66	15.68	15.51	15.54	59,896	-0.37(-2.35%)
Nov 18, 2009	15.72	15.92	15.60	15.92	62,460	+0.27(+1.75%)
Nov 17, 2009	15.90	15.90	15.62	15.64	742,825	-0.23(-1.46%)
Nov 16, 2009	15.75	15.98	15.71	15.88	115,982	+0.37(+2.38%)
Nov 13, 2009	15.48	15.56	15.36	15.51	43,084	+0.18(+1.20%)
Nov 12, 2009	15.50	15.59	15.31	15.32	52,016	-0.19(-1.23%)
Nov 11, 2009	15.35	15.60	15.34	15.51	43,033	+0.30(+1.95%)
Nov 10, 2009	15.15	15.31	15.01	15.22	44,235	-0.08(-0.54%)
Nov 09, 2009	14.73	15.30	14.73	15.30	97,935	+0.71(+4.85%)
Nov 06, 2009	14.68	14.69	14.50	14.59	60,806	-0.24(-1.60%)
Nov 05, 2009	14.64	14.83	14.55	14.83	107,816	+0.32(+2.21%)
Nov 04, 2009	14.97	15.02	14.51	14.51	81,259	-0.31(-2.09%)
Nov 03, 2009	14.44	14.83	14.44	14.82	78,604	+0.21(+1.42%)
Nov 02, 2009	14.58	14.91	14.21	14.61	163,769	+0.10(+0.66%)
Oct 30, 2009	14.76	14.76	14.22	14.52	111,827	-0.32(-2.12%)
Oct 29, 2009	14.27	14.85	14.27	14.83	132,744	+0.67(+4.70%)
Oct 28, 2009	14.78	14.82	14.16	14.16	55,179	-0.60(-4.07%)
Oct 27, 2009	14.96	15.02	14.75	14.76	83,732	-0.24(-1.62%)
Oct 26, 2009	15.42	15.42	14.99	15.01	51,358	-0.04(-0.28%)
Oct 23, 2009	15.07	15.07	15.04	15.05	5,997	-0.20(-1.31%)
Oct 22, 2009	14.86	15.25	14.86	15.25	15,856	+0.40(+2.70%)
Oct 21, 2009	15.10	15.28	14.85	14.85	46,827	-0.14(-0.91%)
Oct 20, 2009	15.01	15.01	14.98	14.98	346,219	-0.33(-2.17%)
Oct 19, 2009	15.12	15.32	15.12	15.32	6,236	+0.35(+2.34%)
Oct 16, 2009	15.17	15.17	14.97	14.97	9,673	-0.40(-2.60%)
Oct 15, 2009	15.35	15.41	15.31	15.37	15,520	-0.17(-1.10%)
Oct 14, 2009	15.24	15.54	15.20	15.54	9,539	+0.55(+3.65%)
Oct 13, 2009	15.09	15.09	14.85	14.99	89,410	-0.10(-0.63%)
Oct 12, 2009	15.14	15.29	15.09	15.09	19,347	+0.00(+0.00%)
Oct 09, 2009	14.98	15.09	14.93	15.09	2,321	+0.05(+0.32%)
Oct 08, 2009	14.95	15.16	14.95	15.04	11,213	+0.37(+2.51%)
Oct 07, 2009	14.66	14.84	14.59	14.67	13,595	-0.08(-0.52%)
Oct 06, 2009	15.04	15.11	14.68	14.75	82,274	-0.12(-0.79%)
Oct 05, 2009	14.57	14.86	14.57	14.86	11,618	+0.40(+2.78%)
Oct 02, 2009	14.40	14.69	14.27	14.46	10,804	-0.10(-0.67%)