US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.96	13.58	12.96	13.58	22,420	+0.59(+4.51%)
Dec 30, 2008	12.71	12.99	12.58	12.99	2,102	+0.46(+3.70%)
Dec 29, 2008	12.55	12.56	12.26	12.53	98,446	-0.39(-3.04%)
Dec 26, 2008	12.92	12.92	12.92	12.92	0	+0.00(+0.00%)
Dec 24, 2008	12.88	12.92	12.80	12.92	5,526	-0.40(-3.03%)
Dec 23, 2008	13.44	13.50	13.27	13.33	146,823	+0.20(+1.49%)
Dec 22, 2008	13.49	13.68	12.86	13.13	15,127	-0.64(-4.62%)
Dec 19, 2008	13.34	13.77	13.34	13.77	2,375	+0.93(+7.27%)
Dec 18, 2008	14.02	14.04	12.83	12.83	5,901	-1.31(-9.29%)
Dec 17, 2008	13.26	14.15	13.26	14.15	2,018	+0.21(+1.54%)
Dec 16, 2008	12.30	13.93	12.30	13.93	67,817	+1.68(+13.73%)
Dec 15, 2008	12.45	12.53	11.91	12.25	5,023	-0.18(-1.43%)
Dec 12, 2008	11.29	12.51	11.21	12.43	46,966	+1.14(+10.11%)
Dec 11, 2008	11.45	11.45	11.19	11.29	696,202	-2.08(-15.56%)
Dec 10, 2008	12.95	13.37	12.65	13.37	6,140	+0.70(+5.54%)
Dec 09, 2008	12.67	12.67	12.67	12.67	1,682	-0.41(-3.16%)
Dec 08, 2008	13.02	13.08	12.88	13.08	2,052	+0.60(+4.79%)
Dec 05, 2008	11.06	12.48	11.06	12.48	60,211	+1.09(+9.55%)
Dec 04, 2008	11.22	12.14	11.10	11.39	5,476	-0.17(-1.49%)
Dec 03, 2008	11.56	11.57	11.56	11.57	963	+0.58(+5.30%)
Dec 02, 2008	10.02	10.98	10.02	10.98	31,988	+0.86(+8.45%)
Dec 01, 2008	11.31	11.32	10.13	10.13	14,155	-2.13(-17.40%)
Nov 28, 2008	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Nov 26, 2008	12.26	12.26	12.26	12.26	13,845	+0.29(+2.43%)
Nov 25, 2008	11.57	11.97	11.57	11.97	9,259	+0.16(+1.36%)
Nov 24, 2008	10.27	11.81	10.27	11.81	74,830	+2.39(+25.36%)
Nov 21, 2008	9.326	9.463	8.704	9.421	92,270	-0.18(-1.92%)
Nov 20, 2008	9.974	10.20	9.430	9.606	88,407	-0.62(-6.10%)
Nov 19, 2008	11.23	11.23	10.23	10.23	5,551	-0.64(-5.85%)
Nov 18, 2008	11.72	11.72	10.87	10.87	8,384	-0.59(-5.14%)
Nov 17, 2008	11.57	12.13	11.45	11.45	19,419	-0.50(-4.18%)
Nov 14, 2008	12.43	12.70	11.95	11.95	17,477	-0.65(-5.19%)
Nov 13, 2008	12.08	12.61	11.87	12.61	8,300	+0.41(+3.36%)
Nov 12, 2008	12.23	12.23	12.20	12.20	9,182	-0.76(-5.87%)
Nov 11, 2008	12.73	12.96	12.58	12.96	39,545	-0.12(-0.95%)
Nov 10, 2008	14.44	14.44	13.08	13.08	24,898	-1.42(-9.79%)
Nov 07, 2008	13.86	14.50	13.86	14.50	3,566	+0.68(+4.90%)
Nov 06, 2008	14.13	14.13	13.59	13.83	14,039	-0.37(-2.64%)
Nov 05, 2008	15.38	15.38	14.20	14.20	570,227	-1.52(-9.68%)
Nov 04, 2008	15.34	15.72	15.11	15.72	6,695	+0.70(+4.63%)
Nov 03, 2008	15.21	15.21	15.03	15.03	2,176	+0.12(+0.80%)
Oct 31, 2008	14.52	14.96	14.52	14.91	5,551	+0.28(+1.91%)
Oct 30, 2008	14.36	14.63	14.09	14.63	4,365	-0.26(-1.76%)
Oct 29, 2008	14.24	14.89	13.76	14.89	27,612	+2.21(+17.44%)
Oct 28, 2008	12.42	12.80	12.22	12.68	62,751	-0.40(-3.09%)
Oct 27, 2008	12.93	13.46	12.93	13.08	8,041	+0.01(+0.05%)
Oct 24, 2008	11.54	13.75	11.54	13.08	37,494	-0.84(-6.02%)
Oct 23, 2008	13.71	14.09	12.75	13.91	30,627	-0.19(-1.35%)
Oct 22, 2008	14.94	14.94	14.11	14.11	3,961	-1.58(-10.05%)
Oct 21, 2008	15.56	15.94	15.56	15.68	10,063	-0.14(-0.89%)
Oct 20, 2008	15.54	15.82	15.09	15.82	11,776	+0.00(+0.00%)
Oct 17, 2008	15.75	16.39	15.62	15.82	24,688	+0.59(+3.86%)
Oct 16, 2008	14.92	15.23	14.90	15.23	5,383	-0.24(-1.54%)
Oct 15, 2008	16.68	16.68	15.47	15.47	1,850	-1.72(-10.02%)
Oct 14, 2008	17.74	17.91	16.30	17.20	9,917	-1.28(-6.92%)
Oct 13, 2008	17.40	18.47	17.40	18.47	10,994	+1.77(+10.60%)
Oct 10, 2008	15.44	16.81	15.14	16.70	21,387	+1.03(+6.60%)
Oct 09, 2008	16.98	16.98	15.67	15.67	1,228	-1.52(-8.85%)
Oct 08, 2008	16.74	17.87	16.74	17.19	5,578	-0.14(-0.82%)
Oct 07, 2008	18.66	18.66	17.33	17.33	10,265	-1.46(-7.75%)
Oct 06, 2008	18.29	19.02	18.14	18.79	23,478	-0.68(-3.51%)
Oct 03, 2008	20.94	20.96	19.47	19.47	22,027	-0.88(-4.32%)
Oct 02, 2008	21.26	21.26	20.35	20.35	8,075	-1.59(-7.23%)