US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.97	23.99	23.90	23.92	10,129	+0.12(+0.49%)
Jan 30, 2012	23.87	23.87	23.76	23.81	20,492	-0.17(-0.70%)
Jan 27, 2012	23.94	23.97	23.92	23.97	2,177	-0.05(-0.20%)
Jan 26, 2012	24.06	24.08	24.02	24.02	3,788	+0.21(+0.90%)
Jan 25, 2012	23.54	23.81	23.54	23.81	23,102	+0.22(+0.93%)
Jan 24, 2012	23.32	23.59	23.29	23.59	11,166	+0.16(+0.69%)
Jan 23, 2012	23.34	23.51	23.28	23.43	18,642	+0.05(+0.19%)
Jan 20, 2012	23.31	23.38	23.23	23.38	27,515	+0.10(+0.41%)
Jan 19, 2012	23.27	23.36	23.17	23.29	126,016	+0.16(+0.70%)
Jan 18, 2012	23.19	23.19	23.12	23.13	26,077	+0.12(+0.53%)
Jan 17, 2012	23.11	23.17	23.00	23.00	8,688	+0.17(+0.73%)
Jan 13, 2012	22.60	22.85	22.60	22.84	12,047	+0.03(+0.14%)
Jan 12, 2012	22.84	22.84	22.68	22.80	111,458	-0.15(-0.67%)
Jan 11, 2012	22.77	22.96	22.76	22.96	128,542	+0.18(+0.79%)
Jan 10, 2012	22.70	22.86	22.70	22.78	4,133	+0.30(+1.32%)
Jan 09, 2012	22.69	22.69	22.47	22.48	6,370	-0.07(-0.31%)
Jan 06, 2012	22.70	22.73	22.48	22.55	9,100	-0.06(-0.26%)
Jan 05, 2012	22.41	22.67	22.30	22.61	42,387	+0.17(+0.75%)
Jan 04, 2012	22.60	22.60	22.38	22.44	10,462	-0.30(-1.31%)
Dec 30, 2011	22.75	22.76	22.74	22.74	4,427	-0.00(-0.02%)
Dec 29, 2011	22.77	22.77	22.70	22.75	9,039	+0.15(+0.65%)
Dec 28, 2011	22.85	22.85	22.56	22.60	3,956	-0.28(-1.23%)
Dec 27, 2011	22.70	22.88	22.70	22.88	1,932	+0.19(+0.82%)
Dec 23, 2011	22.72	22.72	22.57	22.70	1,703	+0.44(+2.00%)
Dec 21, 2011	22.22	22.25	22.15	22.25	3,191	-0.02(-0.09%)
Dec 20, 2011	21.92	22.27	21.92	22.27	33,545	+0.50(+2.28%)
Dec 19, 2011	21.83	21.88	21.70	21.78	4,853	+0.03(+0.12%)
Dec 16, 2011	21.88	21.90	21.75	21.75	1,023	+0.17(+0.79%)
Dec 15, 2011	21.50	21.65	21.49	21.58	3,315	+0.19(+0.91%)
Dec 14, 2011	21.15	21.38	21.15	21.38	5,795	+0.23(+1.09%)
Dec 13, 2011	21.61	21.61	21.15	21.15	3,691	-0.21(-0.98%)
Dec 12, 2011	21.62	21.62	21.24	21.36	13,716	-0.34(-1.55%)
Dec 09, 2011	21.41	21.81	21.41	21.70	228,724	+0.27(+1.25%)
Dec 08, 2011	21.53	21.53	21.41	21.43	10,633	-0.40(-1.84%)
Dec 07, 2011	21.43	21.83	21.41	21.83	24,523	+0.28(+1.30%)
Dec 06, 2011	21.60	21.68	21.41	21.55	37,595	+0.01(+0.03%)
Dec 05, 2011	21.59	21.74	21.51	21.55	7,115	+0.15(+0.68%)
Dec 02, 2011	21.56	21.77	21.40	21.40	119,746	+0.08(+0.39%)
Dec 01, 2011	21.49	21.49	21.27	21.32	8,804	-0.27(-1.27%)
Nov 30, 2011	21.17	21.59	21.17	21.59	10,850	+0.94(+4.56%)
Nov 29, 2011	20.84	20.84	20.65	20.65	14,630	-0.05(-0.25%)
Nov 28, 2011	20.94	20.94	20.60	20.70	2,489	+0.18(+0.90%)
Nov 25, 2011	20.20	20.63	20.20	20.52	25,522	+0.27(+1.32%)
Nov 23, 2011	20.58	20.60	20.25	20.25	26,948	-0.54(-2.60%)
Nov 22, 2011	20.86	20.86	20.67	20.79	16,618	-0.07(-0.34%)
Nov 21, 2011	21.08	21.08	20.76	20.86	18,576	-0.51(-2.38%)
Nov 18, 2011	21.33	21.39	21.22	21.37	2,846	+0.03(+0.12%)
Nov 17, 2011	21.44	21.62	21.34	21.34	44,928	-0.28(-1.29%)
Nov 16, 2011	21.62	21.96	21.62	21.62	26,072	-0.29(-1.33%)
Nov 15, 2011	21.65	22.02	21.56	21.92	21,560	+0.20(+0.94%)
Nov 14, 2011	21.81	21.97	21.60	21.71	13,314	-0.37(-1.67%)
Nov 11, 2011	21.83	22.11	21.83	22.08	921	+0.49(+2.26%)
Nov 10, 2011	21.68	21.70	21.46	21.59	10,196	-0.03(-0.12%)
Nov 09, 2011	22.11	22.13	21.62	21.62	8,265	-0.95(-4.20%)
Nov 08, 2011	22.13	22.58	22.11	22.56	126,726	+0.34(+1.54%)
Nov 07, 2011	22.00	22.23	21.96	22.22	5,835	+0.08(+0.34%)
Nov 04, 2011	22.06	22.14	21.94	22.14	7,046	-0.29(-1.30%)
Nov 03, 2011	22.09	22.44	21.94	22.44	10,039	+0.25(+1.15%)
Nov 02, 2011	22.18	22.25	21.87	22.18	26,047	+0.43(+1.99%)