US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.89	12.91	12.86	12.86	5,240	-0.02(-0.18%)
Jul 30, 2009	12.55	12.97	12.55	12.89	7,118	+0.55(+4.48%)
Jul 29, 2009	12.48	12.48	12.33	12.33	2,372	-0.20(-1.57%)
Jul 28, 2009	12.45	12.53	12.40	12.53	18,354	-0.05(-0.43%)
Jul 27, 2009	12.32	12.58	12.32	12.58	11,894	+0.18(+1.49%)
Jul 24, 2009	12.29	12.40	12.13	12.40	1,305	+0.06(+0.48%)
Jul 23, 2009	11.86	12.41	11.85	12.34	21,909	+0.46(+3.90%)
Jul 22, 2009	11.75	11.96	11.70	11.88	25,048	+0.02(+0.15%)
Jul 21, 2009	11.99	11.99	11.64	11.86	17,807	-0.05(-0.40%)
Jul 20, 2009	11.58	11.91	11.58	11.91	18,542	+0.41(+3.57%)
Jul 17, 2009	11.54	11.59	11.47	11.50	24,676	-0.31(-2.62%)
Jul 16, 2009	11.47	11.83	11.47	11.80	7,234	+0.12(+1.07%)
Jul 15, 2009	11.47	11.68	11.43	11.68	34,654	+0.38(+3.37%)
Jul 14, 2009	11.08	11.30	11.08	11.30	4,059	+0.10(+0.90%)
Jul 13, 2009	10.78	11.20	10.76	11.20	21,912	+0.44(+4.09%)
Jul 10, 2009	10.65	10.79	10.60	10.76	12,133	+0.01(+0.11%)
Jul 09, 2009	10.90	10.97	10.75	10.75	10,094	-0.07(-0.66%)
Jul 08, 2009	10.83	10.83	10.73	10.82	8,327	-0.19(-1.73%)
Jul 07, 2009	11.44	11.44	11.01	11.01	11,418	-0.43(-3.79%)
Jul 06, 2009	11.08	11.44	11.08	11.44	10,531	+0.18(+1.63%)
Jul 02, 2009	11.53	11.53	11.26	11.26	49,853	-0.50(-4.24%)
Jul 01, 2009	11.75	11.79	11.70	11.76	16,917	+0.15(+1.28%)
Jun 30, 2009	11.54	11.67	11.51	11.61	33,658	+0.05(+0.41%)
Jun 29, 2009	11.56	11.57	11.38	11.56	63,332	+0.18(+1.62%)
Jun 26, 2009	11.39	11.47	11.33	11.38	15,178	+0.02(+0.21%)
Jun 25, 2009	11.26	11.36	11.26	11.35	94,477	+0.18(+1.60%)
Jun 24, 2009	11.19	11.35	11.17	11.17	118,178	+0.01(+0.10%)
Jun 23, 2009	11.02	11.16	11.02	11.16	16,179	+0.00(+0.01%)
Jun 22, 2009	11.59	11.60	11.15	11.16	18,361	-0.59(-5.06%)
Jun 19, 2009	11.70	11.76	11.56	11.76	13,241	+0.23(+2.01%)
Jun 18, 2009	11.54	11.66	11.51	11.53	29,212	+0.04(+0.36%)
Jun 17, 2009	11.45	11.74	11.45	11.48	4,761	-0.26(-2.23%)
Jun 16, 2009	11.93	12.02	11.64	11.75	4,713	-0.13(-1.07%)
Jun 15, 2009	12.29	12.31	11.77	11.87	21,034	-0.63(-5.02%)
Jun 12, 2009	12.01	12.50	12.01	12.50	39,935	+0.39(+3.19%)
Jun 11, 2009	12.36	12.36	12.11	12.11	13,194	-0.03(-0.24%)
Jun 10, 2009	12.39	12.39	12.14	12.14	3,776	-0.49(-3.86%)
Jun 09, 2009	12.62	12.68	12.61	12.63	8,369	-0.02(-0.14%)
Jun 08, 2009	12.60	12.74	12.45	12.65	7,851	-0.02(-0.14%)
Jun 05, 2009	12.86	12.86	12.60	12.67	13,798	-0.15(-1.21%)
Jun 04, 2009	12.52	12.92	12.49	12.82	8,233	+0.37(+2.96%)
Jun 03, 2009	12.29	12.45	12.27	12.45	16,762	+0.05(+0.43%)
Jun 02, 2009	12.49	12.58	12.39	12.40	15,676	-0.27(-2.11%)
Jun 01, 2009	12.39	13.00	12.32	12.67	51,495	+0.76(+6.35%)
May 29, 2009	11.85	11.91	11.85	11.91	2,607	+0.13(+1.15%)
May 28, 2009	11.50	11.81	11.50	11.78	5,403	+0.17(+1.43%)
May 27, 2009	12.02	12.02	11.58	11.61	10,649	-0.33(-2.79%)
May 26, 2009	11.38	12.02	11.38	11.94	12,610	+0.54(+4.74%)
May 22, 2009	11.72	11.72	11.40	11.40	7,646	-0.27(-2.34%)
May 21, 2009	11.44	11.70	11.41	11.67	14,522	+0.07(+0.56%)
May 20, 2009	11.92	12.21	11.61	11.61	30,029	-0.40(-3.32%)
May 19, 2009	11.74	12.04	11.74	12.01	221,311	-0.05(-0.39%)
May 18, 2009	11.34	12.05	11.28	12.05	16,522	+0.96(+8.62%)
May 15, 2009	11.47	11.47	10.97	11.10	37,476	-0.43(-3.76%)
May 14, 2009	11.15	11.55	11.15	11.53	28,221	+0.39(+3.48%)
May 13, 2009	11.32	11.38	11.07	11.14	4,431	-0.90(-7.47%)
May 12, 2009	12.24	12.24	11.57	12.04	26,917	+0.07(+0.60%)
May 11, 2009	12.54	12.54	11.93	11.97	116,686	-0.48(-3.82%)
May 08, 2009	11.95	12.51	11.72	12.45	98,636	+0.87(+7.50%)
May 07, 2009	12.45	12.46	11.42	11.58	93,219	-0.83(-6.71%)
May 06, 2009	12.30	12.44	11.85	12.41	392,183	+0.46(+3.83%)
May 05, 2009	12.24	12.33	11.88	11.95	262,709	-0.42(-3.36%)
May 04, 2009	11.79	12.37	11.61	12.37	266,225	+0.99(+8.73%)