US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.42	16.56	16.36	16.41	7,851	+0.10(+0.58%)
Feb 25, 2010	16.08	16.33	16.07	16.32	26,012	-0.01(-0.07%)
Feb 24, 2010	16.20	16.33	16.17	16.33	22,434	+0.11(+0.67%)
Feb 23, 2010	16.22	16.22	16.14	16.22	4,666	-0.05(-0.34%)
Feb 22, 2010	16.29	16.29	16.22	16.27	20,738	+0.07(+0.44%)
Feb 19, 2010	16.16	16.23	16.13	16.20	9,972	+0.01(+0.07%)
Feb 18, 2010	15.95	16.20	15.89	16.19	14,863	+0.19(+1.19%)
Feb 17, 2010	15.95	16.00	15.95	16.00	1,355	+0.15(+0.94%)
Feb 16, 2010	15.66	15.87	15.60	15.85	12,533	+0.44(+2.85%)
Feb 12, 2010	15.10	15.41	15.41	15.41	7,738	+0.12(+0.82%)
Feb 11, 2010	15.06	15.29	15.03	15.29	25,416	+0.11(+0.74%)
Feb 10, 2010	15.20	15.32	14.99	15.18	36,737	-0.02(-0.16%)
Feb 09, 2010	15.43	15.43	15.08	15.20	12,148	-0.17(-1.08%)
Feb 08, 2010	15.58	15.64	15.37	15.37	13,993	-0.02(-0.15%)
Feb 05, 2010	15.32	15.54	15.13	15.39	24,982	+0.10(+0.62%)
Feb 04, 2010	15.73	15.75	15.28	15.29	19,404	-0.59(-3.74%)
Feb 03, 2010	15.97	15.98	15.84	15.89	9,808	-0.15(-0.93%)
Feb 02, 2010	15.80	16.13	15.80	16.04	774,298	+0.22(+1.39%)
Feb 01, 2010	15.69	15.82	15.69	15.82	22,464	+0.23(+1.49%)
Jan 29, 2010	15.71	15.88	15.51	15.59	32,400	-0.08(-0.53%)
Jan 28, 2010	15.78	15.78	15.54	15.67	9,686	-0.11(-0.68%)
Jan 27, 2010	15.64	15.78	15.44	15.78	113,962	+0.14(+0.87%)
Jan 26, 2010	15.67	15.86	15.62	15.64	83,818	-0.11(-0.68%)
Jan 25, 2010	15.80	15.86	15.57	15.75	39,913	+0.08(+0.49%)
Jan 22, 2010	16.06	16.06	15.64	15.67	31,944	-0.37(-2.30%)
Jan 21, 2010	16.40	16.45	16.04	16.04	13,913	-0.48(-2.88%)
Jan 20, 2010	16.57	16.57	16.37	16.51	14,042	-0.10(-0.61%)
Jan 19, 2010	16.36	16.68	16.36	16.61	179,937	+0.27(+1.67%)
Jan 15, 2010	16.51	16.34	16.34	16.34	16,487	-0.20(-1.19%)
Jan 14, 2010	16.51	16.54	16.47	16.54	32,153	-0.02(-0.14%)
Jan 13, 2010	16.29	16.59	16.29	16.56	8,219	+0.26(+1.61%)
Jan 12, 2010	16.36	16.48	16.19	16.30	163,418	-0.17(-1.05%)
Jan 11, 2010	16.52	16.52	16.44	16.47	7,328	+0.02(+0.15%)
Jan 08, 2010	16.49	16.49	16.34	16.45	18,746	-0.13(-0.79%)
Jan 07, 2010	16.38	16.62	16.30	16.58	35,188	+0.19(+1.16%)
Jan 06, 2010	16.51	16.51	16.39	16.39	4,163	-0.07(-0.43%)
Jan 05, 2010	16.32	16.46	16.21	16.46	68,330	+0.10(+0.58%)
Jan 04, 2010	16.73	16.73	16.29	16.36	20,038	-0.14(-0.86%)
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	32,178	-0.10(-0.61%)
Dec 29, 2009	17.08	17.08	16.79	16.84	413,814	-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	47,580	+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	16.15	16.32	16.15	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	16.03	16.41	5,084	+0.26(+1.62%)
Dec 11, 2009	15.97	16.14	15.93	16.14	10,916	+0.26(+1.61%)
Dec 10, 2009	15.90	15.93	15.82	15.89	19,814	-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	15.84	15.94	24,893	-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	22,482	+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%)