US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.99	23.03	22.99	23.03	8,748	-0.07(-0.31%)
Jan 30, 2008	23.05	23.10	23.05	23.10	3,701	-0.15(-0.66%)
Jan 29, 2008	23.57	23.57	23.10	23.26	3,532	+0.13(+0.57%)
Jan 28, 2008	22.82	23.13	22.82	23.13	7,570	+0.69(+3.07%)
Jan 25, 2008	23.61	23.61	22.42	22.44	21,029	-0.05(-0.20%)
Jan 24, 2008	23.12	23.12	22.48	22.48	1,850	+0.19(+0.87%)
Jan 23, 2008	21.92	22.29	21.92	22.29	3,028	+1.21(+5.75%)
Jan 22, 2008	21.56	21.56	20.98	21.08	4,878	+0.65(+3.17%)
Jan 21, 2008	21.93	21.93	20.43	20.43	0	+0.00(+0.00%)
Jan 18, 2008	21.93	21.93	20.43	20.43	16,823	-0.39(-1.86%)
Jan 17, 2008	20.82	20.94	20.82	20.82	10,430	-0.47(-2.21%)
Jan 16, 2008	21.79	21.79	21.16	21.29	4,710	+0.06(+0.28%)
Jan 15, 2008	20.51	21.23	20.51	21.23	4,542	+0.13(+0.62%)
Jan 14, 2008	21.28	21.28	21.10	21.10	504	+0.55(+2.69%)
Jan 11, 2008	20.54	20.54	20.54	20.54	0	+0.00(+0.00%)
Jan 10, 2008	20.54	20.54	20.54	20.54	0	+0.00(+0.00%)
Jan 09, 2008	21.10	21.10	20.36	20.54	2,355	-0.40(-1.90%)
Jan 08, 2008	22.26	22.26	20.94	20.94	672	-0.64(-2.98%)
Jan 07, 2008	22.24	22.24	20.77	21.58	5,888	+0.05(+0.23%)
Jan 04, 2008	22.09	22.09	21.54	21.54	2,523	-0.86(-3.85%)
Jan 03, 2008	22.40	22.40	22.40	22.40	168	-0.87(-3.73%)
Jan 02, 2008	23.27	23.27	23.27	23.27	0	+0.00(+0.00%)
Jan 01, 2008	23.16	23.27	23.16	23.27	672	+0.00(+0.00%)
Dec 31, 2007	23.16	23.27	23.16	23.27	672	+0.14(+0.59%)
Dec 28, 2007	23.02	23.13	22.99	23.13	1,009	-0.24(-1.02%)
Dec 27, 2007	23.65	23.65	23.37	23.37	504	-0.92(-3.77%)
Dec 26, 2007	24.28	24.28	24.28	24.28	0	+0.00(+0.00%)
Dec 24, 2007	24.20	24.28	24.20	24.28	504	+0.57(+2.41%)
Dec 21, 2007	23.68	23.71	23.68	23.71	9,757	+0.29(+1.22%)
Dec 20, 2007	23.35	23.43	23.35	23.43	6,897	+0.08(+0.36%)
Dec 19, 2007	23.21	23.34	23.21	23.34	7,234	+0.66(+2.91%)
Dec 18, 2007	23.15	23.15	22.66	22.68	1,682	-0.55(-2.38%)
Dec 17, 2007	23.34	23.34	23.24	23.24	8,916	-0.62(-2.62%)
Dec 14, 2007	24.04	24.32	23.86	23.86	3,196	-0.24(-1.01%)
Dec 13, 2007	24.51	24.61	24.10	24.10	64,434	-0.36(-1.46%)
Dec 12, 2007	24.46	24.46	24.46	24.46	168	-0.77(-3.04%)
Dec 11, 2007	25.96	26.14	25.23	25.23	172,441	-0.70(-2.71%)
Dec 10, 2007	26.01	26.01	25.87	25.93	5,719	+0.26(+1.02%)
Dec 07, 2007	25.44	25.84	25.44	25.67	23,048	+0.74(+2.98%)
Dec 06, 2007	24.77	24.95	24.77	24.92	672	+0.36(+1.48%)
Dec 05, 2007	24.58	24.79	24.29	24.56	41,385	+0.52(+2.15%)
Dec 04, 2007	24.11	24.13	24.01	24.04	21,870	-0.52(-2.11%)
Dec 03, 2007	24.81	24.81	24.44	24.56	1,682	-0.23(-0.91%)
Nov 30, 2007	24.70	24.85	24.70	24.79	841	+1.39(+5.95%)
Nov 29, 2007	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Nov 28, 2007	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Nov 27, 2007	23.03	23.40	23.03	23.40	13,795	+0.51(+2.21%)
Nov 26, 2007	24.32	24.32	22.89	22.89	6,224	-1.11(-4.63%)
Nov 23, 2007	23.95	24.14	23.95	24.00	841	+0.29(+1.20%)
Nov 21, 2007	23.78	23.78	23.34	23.72	4,205	-0.16(-0.67%)
Nov 20, 2007	24.41	24.48	23.77	23.88	4,878	-0.48(-1.98%)
Nov 19, 2007	24.50	24.50	24.36	24.36	504	-0.60(-2.41%)
Nov 16, 2007	24.82	25.13	24.82	24.96	2,187	-0.39(-1.55%)
Nov 15, 2007	25.46	25.46	25.35	25.35	2,187	-0.48(-1.84%)
Nov 14, 2007	26.18	26.18	25.82	25.83	8,748	+0.51(+2.00%)
Nov 13, 2007	25.32	25.32	25.32	25.32	2,355	+0.20(+0.78%)
Nov 12, 2007	25.00	25.13	25.00	25.13	4,878	+0.20(+0.81%)
Nov 09, 2007	24.92	24.92	24.92	24.92	0	+0.00(+0.00%)
Nov 08, 2007	24.88	25.04	24.62	24.92	7,402	-0.03(-0.12%)
Nov 07, 2007	25.35	25.35	24.95	24.95	41,554	-0.32(-1.25%)
Nov 06, 2007	25.27	25.27	25.27	25.27	168	-0.27(-1.05%)
Nov 05, 2007	26.11	26.11	25.45	25.54	5,551	-0.23(-0.88%)
Nov 02, 2007	25.76	25.76	25.76	25.76	168	-0.48(-1.83%)
Nov 01, 2007	26.74	26.74	26.24	26.24	10,094	-0.51(-1.89%)
Oct 31, 2007	27.07	27.21	26.74	26.75	27,590	-0.20(-0.73%)
Oct 30, 2007	26.78	26.97	26.72	26.94	8,916	+0.33(+1.23%)
Oct 29, 2007	26.81	26.81	26.62	26.62	336	-0.18(-0.67%)
Oct 26, 2007	26.80	26.80	26.80	26.80	168	+0.23(+0.85%)
Oct 25, 2007	26.43	26.57	26.37	26.57	9,925	+0.06(+0.22%)
Oct 24, 2007	26.42	26.51	26.03	26.51	8,075	-0.20(-0.73%)
Oct 23, 2007	26.58	26.71	26.58	26.71	672	+0.48(+1.84%)
Oct 19, 2007	26.81	26.81	26.23	26.23	6,392	-0.79(-2.93%)
Oct 18, 2007	27.00	27.02	27.00	27.02	336	+0.05(+0.20%)
Oct 17, 2007	26.61	26.96	26.40	26.96	672	-0.14(-0.53%)
Oct 16, 2007	27.08	27.10	27.08	27.10	1,345	-0.30(-1.11%)
Oct 15, 2007	28.19	28.19	27.38	27.41	841	-1.05(-3.70%)
Oct 12, 2007	28.46	28.46	28.46	28.46	0	+0.00(+0.00%)
Oct 11, 2007	28.46	28.46	28.46	28.46	168	+0.08(+0.29%)
Oct 10, 2007	28.38	28.38	28.38	28.38	168	-0.13(-0.46%)
Oct 09, 2007	28.06	28.51	28.06	28.51	336	+0.21(+0.76%)
Oct 08, 2007	28.29	28.29	28.29	28.29	168	-0.35(-1.22%)
Oct 05, 2007	28.29	28.64	28.12	28.64	14,636	+0.71(+2.53%)
Oct 04, 2007	27.95	28.00	27.78	27.94	9,421	+0.13(+0.47%)
Oct 03, 2007	27.81	27.81	27.81	27.81	1,682	-0.18(-0.66%)
Oct 02, 2007	27.78	27.99	27.78	27.99	5,215	+0.43(+1.57%)
Oct 01, 2007	27.41	27.56	27.41	27.56	2,523	+0.63(+2.34%)
Sep 28, 2007	26.93	26.93	26.93	26.93	1,850	-0.23(-0.83%)
Sep 27, 2007	26.90	27.15	26.90	27.15	2,523	+0.38(+1.42%)
Sep 26, 2007	26.77	26.77	26.77	26.77	1,009	-0.17(-0.64%)
Sep 25, 2007	26.91	26.94	26.91	26.94	3,532	-0.09(-0.33%)
Sep 24, 2007	27.15	27.15	27.03	27.03	3,532	-0.07(-0.26%)
Sep 21, 2007	27.10	27.10	27.10	27.10	504	+0.11(+0.40%)
Sep 20, 2007	26.99	27.00	26.99	27.00	504	-0.32(-1.15%)
Sep 19, 2007	27.47	27.49	27.31	27.31	2,187	+0.40(+1.48%)
Sep 18, 2007	26.61	26.91	26.61	26.91	3,196	+0.90(+3.45%)
Sep 17, 2007	25.96	26.02	25.96	26.02	10,262	-0.12(-0.48%)
Sep 14, 2007	25.80	26.14	25.80	26.14	130,213	+0.10(+0.37%)
Sep 13, 2007	26.12	26.17	26.02	26.05	3,364	+0.32(+1.22%)
Sep 12, 2007	25.56	25.73	25.52	25.73	13,795	+0.24(+0.96%)
Sep 11, 2007	25.47	25.49	25.47	25.49	9,084	+0.18(+0.73%)
Sep 10, 2007	25.39	25.39	25.29	25.30	672	-0.16(-0.63%)
Sep 07, 2007	25.50	25.50	25.46	25.46	672	-0.39(-1.52%)
Sep 06, 2007	25.74	25.95	25.65	25.86	4,374	+0.11(+0.42%)
Sep 05, 2007	25.71	25.82	25.68	25.75	1,682	-0.65(-2.48%)
Sep 04, 2007	26.18	26.40	26.18	26.40	4,205	+0.40(+1.55%)
Aug 31, 2007	25.89	26.04	25.70	26.00	6,729	+0.48(+1.89%)
Aug 30, 2007	24.83	25.56	24.83	25.52	27,085	+0.24(+0.96%)
Aug 29, 2007	24.74	25.27	24.67	25.27	37,011	+0.22(+0.88%)
Aug 28, 2007	25.09	25.09	25.05	25.05	1,177	-0.31(-1.22%)
Aug 27, 2007	25.53	25.63	25.36	25.36	14,468	-0.34(-1.34%)
Aug 24, 2007	25.90	25.90	25.66	25.71	18,337	-0.44(-1.68%)
Aug 23, 2007	26.15	26.15	26.15	26.15	168	+0.04(+0.14%)
Aug 22, 2007	26.15	26.37	25.95	26.11	29,945	+0.15(+0.60%)
Aug 21, 2007	25.86	25.96	25.80	25.96	29,441	+0.64(+2.51%)
Aug 20, 2007	25.45	25.46	25.32	25.32	8,748	+0.05(+0.21%)
Aug 17, 2007	25.01	25.27	25.01	25.27	9,925	+0.68(+2.76%)
Aug 16, 2007	23.80	24.59	23.60	24.59	14,131	+0.51(+2.12%)
Aug 15, 2007	24.08	24.08	24.08	24.08	336	-0.47(-1.91%)
Aug 14, 2007	24.55	24.55	24.55	24.55	168	-0.57(-2.27%)
Aug 13, 2007	25.38	25.38	25.12	25.12	841	-0.86(-3.30%)
Aug 10, 2007	25.98	25.98	25.98	25.98	0	+0.00(+0.00%)
Aug 09, 2007	25.98	25.98	25.98	25.98	3,532	+0.15(+0.60%)
Aug 08, 2007	26.33	26.33	25.82	25.82	1,009	+0.65(+2.57%)
Aug 07, 2007	25.02	25.27	24.85	25.17	5,551	+0.62(+2.52%)
Aug 06, 2007	24.57	24.57	24.55	24.55	8,579	-0.36(-1.43%)
Aug 03, 2007	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
Aug 02, 2007	25.04	25.04	24.91	24.91	504	+0.03(+0.12%)
Aug 01, 2007	24.09	24.88	24.09	24.88	4,374	-0.17(-0.69%)
Jul 31, 2007	25.20	25.20	25.05	25.05	672	+0.52(+2.13%)
Jul 30, 2007	24.30	24.54	24.30	24.53	4,037	+0.08(+0.34%)
Jul 27, 2007	24.99	24.99	24.45	24.45	1,009	-0.36(-1.44%)
Jul 26, 2007	24.66	24.80	24.66	24.80	336	-0.84(-3.27%)
Jul 25, 2007	25.98	25.98	25.64	25.64	2,018	-0.01(-0.05%)
Jul 24, 2007	26.17	26.17	25.57	25.65	2,018	-0.68(-2.57%)
Jul 23, 2007	26.41	26.41	26.33	26.33	336	-0.52(-1.95%)
Jul 20, 2007	26.84	26.86	26.84	26.86	672	-0.31(-1.14%)
Jul 19, 2007	27.16	27.18	27.16	27.16	1,514	+0.42(+1.56%)
Jul 18, 2007	26.76	26.76	26.75	26.75	504	-0.29(-1.08%)
Jul 17, 2007	27.32	27.32	27.04	27.04	504	-0.39(-1.43%)
Jul 16, 2007	27.43	27.43	27.43	27.43	0	+0.00(+0.00%)
Jul 13, 2007	27.10	27.43	27.10	27.43	3,364	+0.59(+2.21%)
Jul 12, 2007	26.84	26.84	26.84	26.84	168	+0.20(+0.76%)
Jul 11, 2007	26.63	26.64	26.62	26.64	1,009	-0.34(-1.28%)
Jul 10, 2007	26.95	26.99	26.95	26.98	2,691	-0.55(-2.01%)
Jul 09, 2007	27.53	27.53	27.53	27.53	336	-0.10(-0.34%)
Jul 06, 2007	27.47	27.63	27.47	27.63	336	-0.05(-0.19%)
Jul 05, 2007	27.81	27.81	27.68	27.68	1,177	+0.53(+1.95%)
Jul 03, 2007	27.27	27.27	27.14	27.15	2,355	-0.02(-0.09%)
Jul 02, 2007	27.11	27.18	27.11	27.18	336	+0.67(+2.51%)
Jun 29, 2007	26.75	26.75	26.46	26.51	1,009	-0.51(-1.87%)
Jun 28, 2007	27.02	27.02	27.02	27.02	168	+0.12(+0.46%)
Jun 27, 2007	26.99	26.99	26.89	26.89	672	+0.46(+1.75%)
Jun 26, 2007	26.43	26.43	26.43	26.43	168	+0.05(+0.20%)
Jun 25, 2007	26.65	26.65	26.36	26.37	22,879	-0.55(-2.03%)
Jun 22, 2007	26.78	26.92	26.78	26.92	841	-0.07(-0.26%)
Jun 21, 2007	26.75	26.99	26.75	26.99	672	-1.16(-4.14%)
Jun 20, 2007	28.16	28.16	28.16	28.16	0	+0.00(+0.00%)
Jun 19, 2007	28.16	28.16	28.16	28.16	0	+0.00(+0.00%)
Jun 18, 2007	28.16	28.16	28.16	28.16	0	+0.00(+0.00%)
Jun 15, 2007	28.16	28.16	28.16	28.16	168	+0.41(+1.48%)
Jun 14, 2007	27.75	27.75	27.75	27.75	168	-0.32(-1.14%)
Jun 13, 2007	28.07	28.07	28.07	28.07	168	+0.14(+0.49%)
Jun 12, 2007	27.93	27.93	27.93	27.93	0	+0.00(+0.00%)
Jun 11, 2007	27.93	27.93	27.93	27.93	168	-1.07(-3.69%)
Jun 08, 2007	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Jun 07, 2007	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Jun 06, 2007	29.00	29.00	29.00	29.00	168	-0.40(-1.35%)
Jun 05, 2007	29.40	29.40	29.40	29.40	336	-0.24(-0.80%)
Jun 04, 2007	29.64	29.64	29.64	29.64	0	+0.00(+0.00%)
Jun 01, 2007	29.64	29.64	29.64	29.64	0	+0.00(+0.00%)
May 31, 2007	29.64	29.64	29.64	29.64	0	+0.00(+0.00%)
May 30, 2007	29.64	29.64	29.64	29.64	336	+1.02(+3.57%)
May 29, 2007	28.61	28.61	28.61	28.61	841	+0.86(+3.11%)
May 25, 2007	28.16	28.16	27.75	27.75	34,488	+0.11(+0.39%)
May 24, 2007	27.80	27.80	27.65	27.65	7,065	-0.52(-1.84%)
May 23, 2007	28.63	28.63	28.16	28.16	28,599	-0.27(-0.94%)
May 22, 2007	28.25	28.53	28.25	28.43	8,411	+0.35(+1.25%)
May 21, 2007	27.92	28.21	27.92	28.08	40,376	+0.15(+0.55%)
May 18, 2007	28.01	28.01	27.75	27.93	7,065	-0.37(-1.32%)
May 17, 2007	28.38	28.38	28.23	28.30	10,598	-0.39(-1.35%)
May 16, 2007	28.69	28.69	28.69	28.69	1,514	-0.36(-1.23%)
May 15, 2007	29.65	29.65	29.04	29.04	10,598	-0.49(-1.67%)
May 14, 2007	29.73	29.74	29.54	29.54	10,094	-0.13(-0.44%)
May 11, 2007	29.45	29.67	29.45	29.67	3,532	+0.37(+1.28%)
May 10, 2007	29.57	29.63	29.29	29.29	16,823	-0.32(-1.06%)
May 09, 2007	29.71	29.71	29.61	29.61	6,729	+0.24(+0.83%)
May 08, 2007	29.46	29.46	29.35	29.36	8,411	-0.18(-0.62%)
May 07, 2007	29.57	29.57	29.55	29.55	5,551	+0.03(+0.10%)