US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.53	14.53	14.00	14.29	113,619	-0.31(-2.12%)
Oct 29, 2009	14.05	14.61	14.05	14.60	134,872	+0.66(+4.70%)
Oct 28, 2009	14.54	14.59	13.94	13.94	56,063	-0.59(-4.07%)
Oct 27, 2009	14.72	14.78	14.52	14.53	85,075	-0.24(-1.62%)
Oct 26, 2009	15.18	15.18	14.75	14.77	52,181	-0.04(-0.28%)
Oct 23, 2009	14.84	14.84	14.80	14.81	6,093	-0.20(-1.31%)
Oct 22, 2009	14.63	15.01	14.63	15.01	16,110	+0.39(+2.70%)
Oct 21, 2009	14.86	15.03	14.61	14.61	47,578	-0.13(-0.91%)
Oct 20, 2009	14.77	14.77	14.75	14.75	351,769	-0.33(-2.17%)
Oct 19, 2009	14.89	15.08	14.89	15.08	6,336	+0.35(+2.34%)
Oct 16, 2009	14.93	14.93	14.73	14.73	9,828	-0.39(-2.60%)
Oct 15, 2009	15.11	15.16	15.07	15.12	15,768	-0.17(-1.10%)
Oct 14, 2009	15.00	15.29	14.96	15.29	9,692	+0.54(+3.65%)
Oct 13, 2009	14.85	14.85	14.62	14.75	90,844	-0.09(-0.63%)
Oct 12, 2009	14.90	15.05	14.85	14.85	19,657	+0.00(+0.00%)
Oct 09, 2009	14.74	14.85	14.69	14.85	2,358	+0.05(+0.32%)
Oct 08, 2009	14.71	14.92	14.71	14.80	11,392	+0.36(+2.51%)
Oct 07, 2009	14.43	14.60	14.36	14.44	13,813	-0.08(-0.52%)
Oct 06, 2009	14.80	14.87	14.45	14.51	83,592	-0.12(-0.79%)
Oct 05, 2009	14.34	14.63	14.34	14.63	11,804	+0.40(+2.78%)
Oct 02, 2009	14.17	14.46	14.04	14.23	10,977	-0.10(-0.67%)
Oct 01, 2009	14.91	14.97	14.33	14.33	17,138	-0.62(-4.17%)
Sep 30, 2009	14.88	15.20	14.84	14.95	21,548	-0.18(-1.20%)
Sep 29, 2009	15.40	15.48	15.09	15.13	46,438	-0.07(-0.46%)
Sep 28, 2009	14.95	15.20	14.95	15.20	8,404	+0.42(+2.85%)
Sep 25, 2009	14.71	14.94	14.48	14.78	50,945	+0.04(+0.28%)
Sep 24, 2009	15.27	15.27	14.74	14.74	17,878	-0.53(-3.49%)
Sep 23, 2009	15.87	15.87	15.25	15.27	32,677	-0.62(-3.90%)
Sep 22, 2009	15.54	15.95	15.51	15.89	239,501	+0.52(+3.39%)
Sep 21, 2009	15.45	15.52	15.27	15.37	39,277	-0.36(-2.32%)
Sep 18, 2009	15.69	15.74	15.43	15.74	47,742	+0.16(+1.02%)
Sep 17, 2009	15.69	16.08	15.38	15.58	30,219	+0.31(+2.03%)
Sep 16, 2009	15.19	16.06	15.18	15.27	63,578	+0.26(+1.70%)
Sep 15, 2009	14.78	15.21	14.78	15.01	63,386	+0.23(+1.57%)
Sep 14, 2009	14.25	14.78	14.25	14.78	14,529	+0.39(+2.74%)
Sep 11, 2009	14.47	14.49	14.29	14.39	4,593	-0.02(-0.12%)
Sep 10, 2009	14.21	14.41	14.21	14.41	2,325	+0.14(+1.02%)
Sep 09, 2009	13.95	14.26	13.94	14.26	9,780	+0.31(+2.20%)
Sep 08, 2009	13.72	13.97	13.72	13.95	27,042	+0.43(+3.21%)
Sep 04, 2009	13.19	13.52	13.19	13.52	16,323	+0.20(+1.54%)
Sep 03, 2009	13.22	13.31	13.07	13.31	4,865	+0.18(+1.35%)
Sep 02, 2009	13.28	13.33	13.14	13.14	10,617	-0.24(-1.82%)
Sep 01, 2009	14.02	14.05	13.38	13.38	8,340	-0.71(-5.02%)
Aug 31, 2009	14.15	14.15	13.98	14.09	17,267	-0.21(-1.46%)
Aug 28, 2009	14.30	14.35	14.11	14.30	7,737	+0.09(+0.65%)
Aug 27, 2009	14.05	14.20	13.78	14.20	28,295	+0.18(+1.28%)
Aug 26, 2009	13.98	14.04	13.91	14.02	14,329	+0.02(+0.17%)
Aug 25, 2009	13.90	14.10	13.90	14.00	69,115	+0.05(+0.33%)
Aug 24, 2009	14.10	14.10	13.88	13.95	62,351	+0.01(+0.04%)
Aug 21, 2009	13.79	14.12	13.79	13.95	38,802	+0.33(+2.42%)
Aug 20, 2009	13.10	13.62	13.02	13.62	52,350	+0.54(+4.12%)
Aug 19, 2009	13.01	13.13	13.01	13.08	8,859	-0.13(-1.01%)
Aug 18, 2009	13.04	13.30	13.04	13.21	30,279	+0.17(+1.33%)
Aug 17, 2009	13.32	13.32	13.02	13.04	53,891	-0.73(-5.30%)
Aug 14, 2009	13.92	13.92	13.48	13.77	10,821	-0.17(-1.25%)
Aug 13, 2009	14.03	14.03	13.21	13.94	640,568	+0.12(+0.88%)
Aug 12, 2009	13.70	14.07	13.70	13.82	18,465	+0.06(+0.42%)
Aug 11, 2009	14.01	14.01	13.65	13.76	16,545	-0.37(-2.62%)
Aug 10, 2009	14.44	14.44	14.06	14.13	58,052	-0.32(-2.20%)
Aug 07, 2009	14.05	14.70	13.91	14.45	53,132	+0.61(+4.44%)
Aug 06, 2009	14.31	14.31	13.75	13.84	31,070	-0.07(-0.50%)
Aug 05, 2009	13.36	13.91	13.35	13.91	39,336	+0.53(+3.98%)
Aug 04, 2009	12.69	13.42	12.63	13.37	17,089	+0.67(+5.29%)