US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	11.71	11.71	11.11	11.26	0	-0.43(-3.66%)
Jan 29, 2009	12.32	12.44	11.69	11.69	38,065	-1.07(-8.39%)
Jan 28, 2009	12.08	12.76	11.91	12.76	80,916	+0.97(+8.27%)
Jan 27, 2009	11.66	11.78	11.51	11.78	8,748	+0.23(+1.95%)
Jan 26, 2009	11.64	11.87	11.42	11.55	12,185	-0.06(-0.51%)
Jan 23, 2009	10.87	11.61	10.87	11.61	65,949	+0.29(+2.57%)
Jan 22, 2009	11.47	11.86	11.14	11.32	38,679	+0.14(+1.24%)
Jan 21, 2009	11.18	11.18	11.18	11.18	1,865	+0.37(+3.44%)
Jan 20, 2009	11.83	11.83	10.81	10.81	100,107	-1.02(-8.64%)
Jan 16, 2009	12.02	12.03	11.48	11.83	10,750	+0.08(+0.71%)
Jan 15, 2009	11.20	11.89	10.87	11.75	7,326	+0.50(+4.44%)
Jan 14, 2009	11.52	11.52	11.25	11.25	6,458	-0.58(-4.87%)
Jan 13, 2009	11.50	11.83	11.50	11.83	336	+0.44(+3.86%)
Jan 12, 2009	12.23	12.23	11.39	11.39	18,121	-1.17(-9.30%)
Jan 09, 2009	12.89	12.89	12.48	12.56	23,010	-0.27(-2.11%)
Jan 08, 2009	12.66	12.84	12.66	12.83	2,691	-0.10(-0.76%)
Jan 07, 2009	13.14	13.14	12.93	12.93	3,406	-0.52(-3.87%)
Jan 06, 2009	12.84	13.45	12.84	13.45	3,654	+0.49(+3.77%)
Jan 05, 2009	12.86	12.96	12.86	12.96	928	-0.29(-2.22%)
Jan 02, 2009	13.58	13.58	13.25	13.25	0	-0.33(-2.41%)
Jan 01, 2009	12.96	13.58	12.96	13.58	0	+0.00(+0.00%)
Dec 31, 2008	12.96	13.58	12.96	13.58	22,421	+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	98,448	-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	146,827	+0.20(+1.49%)
Dec 22, 2008	13.49	13.68	12.86	13.13	15,128	-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	67,818	+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	46,967	+1.14(+10.11%)
Dec 11, 2008	11.45	11.45	11.19	11.29	696,219	-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	60,212	+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	964	+0.58(+5.30%)
Dec 02, 2008	10.02	10.98	10.02	10.98	31,989	+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	13,846	+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	74,832	+2.39(+25.36%)
Nov 21, 2008	9.326	9.463	8.704	9.421	92,272	-0.18(-1.92%)
Nov 20, 2008	9.974	10.20	9.430	9.605	88,409	-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	8,385	-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	17,478	-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	39,546	-0.12(-0.95%)
Nov 10, 2008	14.44	14.44	13.08	13.08	24,899	-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	570,242	-1.52(-9.68%)
Nov 04, 2008	15.34	15.72	15.11	15.72	6,695	+0.70(+4.63%)