US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.09	18.25	18.09	18.09	21,097	-0.23(-1.28%)
May 27, 2010	17.46	18.32	17.46	18.32	19,818	+0.95(+5.50%)
May 26, 2010	17.66	17.90	17.31	17.37	22,286	-0.01(-0.07%)
May 25, 2010	16.85	17.44	16.57	17.38	148,720	+0.11(+0.63%)
May 24, 2010	17.59	17.71	17.27	17.27	63,624	-0.28(-1.61%)
May 21, 2010	16.59	17.59	16.27	17.56	84,701	+0.50(+2.96%)
May 20, 2010	17.16	17.56	17.03	17.05	216,771	-0.83(-4.67%)
May 19, 2010	18.20	18.25	17.57	17.89	38,096	-0.15(-0.85%)
May 18, 2010	18.67	18.76	18.01	18.04	87,388	-0.48(-2.58%)
May 17, 2010	18.50	18.81	18.01	18.52	20,056	+0.04(+0.23%)
May 14, 2010	18.47	18.91	18.34	18.47	31,961	-0.61(-3.21%)
May 13, 2010	19.43	19.43	19.05	19.09	19,495	-0.29(-1.49%)
May 12, 2010	19.15	19.37	19.12	19.37	34,880	+0.34(+1.80%)
May 11, 2010	19.16	19.27	19.03	19.03	385,857	+0.01(+0.06%)
May 10, 2010	18.87	19.06	18.42	19.02	173,998	+1.18(+6.59%)
May 07, 2010	17.54	18.49	17.39	17.84	594,232	-0.27(-1.49%)
May 06, 2010	18.76	18.76	0.0600	18.11	74,451	-0.73(-3.88%)
May 05, 2010	19.10	19.12	18.85	18.85	8,471	-0.28(-1.45%)
May 04, 2010	19.23	19.31	19.12	19.12	21,793	-0.45(-2.30%)
May 03, 2010	19.11	19.67	19.11	19.57	199,586	+0.56(+2.97%)
Apr 30, 2010	19.56	19.56	19.01	19.01	23,609	-0.55(-2.82%)
Apr 29, 2010	18.97	19.57	18.97	19.56	23,917	+0.82(+4.35%)
Apr 28, 2010	18.91	18.91	18.74	18.74	21,762	+0.02(+0.13%)
Apr 27, 2010	19.21	19.27	18.72	18.72	35,024	-0.60(-3.11%)
Apr 26, 2010	19.24	19.43	19.21	19.32	23,705	+0.11(+0.56%)
Apr 23, 2010	19.00	19.21	18.86	19.21	7,931	+0.23(+1.23%)
Apr 22, 2010	18.51	18.98	18.51	18.98	15,021	+0.32(+1.71%)
Apr 21, 2010	18.31	18.72	18.31	18.66	18,962	+0.35(+1.90%)
Apr 20, 2010	18.08	18.31	17.98	18.31	8,519	+0.33(+1.84%)
Apr 19, 2010	17.92	18.10	17.87	17.98	18,064	-0.03(-0.17%)
Apr 16, 2010	18.28	18.45	18.01	18.01	33,502	-0.34(-1.86%)
Apr 15, 2010	18.83	18.83	18.33	18.35	28,342	-0.46(-2.46%)
Apr 14, 2010	18.94	18.94	18.74	18.82	23,842	-0.06(-0.32%)
Apr 13, 2010	18.35	18.88	18.35	18.88	184,814	+0.46(+2.51%)
Apr 12, 2010	18.50	18.50	18.40	18.41	4,816	-0.14(-0.78%)
Apr 09, 2010	18.37	18.56	18.37	18.56	19,217	+0.31(+1.71%)
Apr 08, 2010	18.16	18.29	18.16	18.25	22,829	+0.02(+0.10%)
Apr 07, 2010	18.56	18.67	18.23	18.23	85,306	-0.50(-2.69%)
Apr 06, 2010	18.48	18.74	18.48	18.73	337,221	+0.43(+2.36%)
Apr 05, 2010	18.07	18.32	18.07	18.30	19,706	+0.39(+2.18%)
Apr 01, 2010	17.95	17.91	17.91	17.91	10,326	+0.07(+0.37%)
Mar 31, 2010	17.93	18.02	17.84	17.84	17,271	-0.19(-1.07%)
Mar 30, 2010	18.09	18.09	17.99	18.04	5,882	-0.01(-0.07%)
Mar 29, 2010	18.06	18.06	17.97	18.05	9,205	+0.02(+0.13%)
Mar 26, 2010	18.15	18.23	17.95	18.02	12,768	-0.08(-0.46%)
Mar 25, 2010	18.22	18.38	18.11	18.11	38,177	+0.03(+0.18%)
Mar 24, 2010	17.96	18.19	17.96	18.08	13,524	+0.10(+0.53%)
Mar 23, 2010	18.08	18.08	17.86	17.98	103,882	-0.11(-0.58%)
Mar 22, 2010	17.79	18.09	17.78	18.09	11,667	+0.21(+1.19%)
Mar 19, 2010	18.08	18.08	17.87	17.87	19,572	-0.19(-1.06%)
Mar 18, 2010	18.14	18.19	18.06	18.07	26,783	-0.07(-0.39%)
Mar 17, 2010	17.99	18.15	17.91	18.13	34,734	+0.21(+1.19%)
Mar 16, 2010	17.57	17.92	17.51	17.92	36,546	+0.43(+2.48%)
Mar 15, 2010	17.36	17.54	17.36	17.49	38,442	-0.01(-0.07%)
Mar 12, 2010	17.56	17.59	17.42	17.50	56,023	+0.17(+0.99%)
Mar 11, 2010	17.20	17.33	17.15	17.33	14,401	+0.10(+0.59%)
Mar 10, 2010	17.21	17.32	17.21	17.23	12,878	+0.03(+0.15%)
Mar 09, 2010	17.05	17.37	17.05	17.20	29,169	+0.06(+0.35%)
Mar 08, 2010	16.96	17.18	16.95	17.14	58,944	+0.18(+1.09%)
Mar 05, 2010	16.83	16.96	16.82	16.96	3,196	+0.41(+2.49%)
Mar 04, 2010	16.51	16.57	16.49	16.55	20,673	+0.09(+0.53%)
Mar 03, 2010	16.49	16.54	16.45	16.46	390,557	-0.07(-0.43%)
Mar 02, 2010	16.57	16.57	16.51	16.53	10,965	+0.00(+0.00%)