US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	26.92	27.05	26.59	26.60	27,745	-0.20(-0.73%)
Oct 30, 2007	26.63	26.82	26.58	26.79	8,966	+0.33(+1.23%)
Oct 29, 2007	26.66	26.66	26.47	26.47	338	-0.18(-0.67%)
Oct 26, 2007	26.65	26.65	26.65	26.65	169	+0.22(+0.85%)
Oct 25, 2007	26.29	26.42	26.22	26.42	9,981	+0.06(+0.22%)
Oct 24, 2007	26.27	26.36	25.88	26.36	8,120	-0.20(-0.73%)
Oct 23, 2007	26.43	26.56	26.43	26.56	676	+0.48(+1.84%)
Oct 19, 2007	26.66	26.66	26.08	26.08	6,428	-0.79(-2.93%)
Oct 18, 2007	26.85	26.86	26.85	26.86	338	+0.05(+0.20%)
Oct 17, 2007	26.46	26.81	26.25	26.81	676	-0.14(-0.53%)
Oct 16, 2007	26.92	26.95	26.92	26.95	1,353	-0.30(-1.11%)
Oct 15, 2007	28.04	28.04	27.23	27.25	845	-1.05(-3.70%)
Oct 12, 2007	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
Oct 11, 2007	28.30	28.30	28.30	28.30	169	+0.08(+0.29%)
Oct 10, 2007	28.22	28.22	28.22	28.22	169	-0.13(-0.46%)
Oct 09, 2007	27.91	28.35	27.91	28.35	338	+0.21(+0.76%)
Oct 08, 2007	28.14	28.14	28.14	28.14	169	-0.35(-1.22%)
Oct 05, 2007	28.14	28.48	27.96	28.48	14,718	+0.70(+2.53%)
Oct 04, 2007	27.80	27.84	27.62	27.78	9,474	+0.13(+0.47%)
Oct 03, 2007	27.65	27.65	27.65	27.65	1,691	-0.18(-0.66%)
Oct 02, 2007	27.62	27.83	27.62	27.83	5,244	+0.43(+1.57%)
Oct 01, 2007	27.26	27.40	27.26	27.40	2,537	+0.63(+2.34%)
Sep 28, 2007	26.78	26.78	26.78	26.78	1,860	-0.22(-0.83%)
Sep 27, 2007	26.75	27.00	26.75	27.00	2,537	+0.38(+1.42%)
Sep 26, 2007	26.62	26.62	26.62	26.62	1,015	-0.17(-0.64%)
Sep 25, 2007	26.76	26.79	26.76	26.79	3,552	-0.09(-0.33%)
Sep 24, 2007	27.00	27.00	26.88	26.88	3,552	-0.07(-0.26%)
Sep 21, 2007	26.95	26.95	26.95	26.95	507	+0.11(+0.40%)
Sep 20, 2007	26.84	26.85	26.84	26.85	507	-0.31(-1.15%)
Sep 19, 2007	27.31	27.34	27.16	27.16	2,199	+0.40(+1.48%)
Sep 18, 2007	26.46	26.76	26.46	26.76	3,214	+0.89(+3.45%)
Sep 17, 2007	25.81	25.87	25.81	25.87	10,320	-0.12(-0.48%)
Sep 14, 2007	25.66	26.00	25.66	26.00	130,946	+0.09(+0.36%)
Sep 13, 2007	25.97	26.02	25.88	25.90	3,383	+0.31(+1.22%)
Sep 12, 2007	25.42	25.59	25.38	25.59	13,872	+0.24(+0.96%)
Sep 11, 2007	25.33	25.35	25.33	25.35	9,135	+0.18(+0.73%)
Sep 10, 2007	25.25	25.25	25.15	25.16	676	-0.16(-0.63%)
Sep 07, 2007	25.36	25.36	25.32	25.32	676	-0.39(-1.52%)
Sep 06, 2007	25.60	25.80	25.51	25.71	4,398	+0.11(+0.42%)
Sep 05, 2007	25.57	25.68	25.53	25.61	1,691	-0.65(-2.48%)
Sep 04, 2007	26.03	26.26	26.03	26.26	4,229	+0.40(+1.55%)
Aug 31, 2007	25.74	25.90	25.56	25.85	6,767	+0.48(+1.89%)
Aug 30, 2007	24.70	25.42	24.70	25.38	27,238	+0.24(+0.96%)
Aug 29, 2007	24.60	25.13	24.54	25.13	37,219	+0.22(+0.88%)
Aug 28, 2007	24.95	24.95	24.91	24.91	1,184	-0.31(-1.22%)
Aug 27, 2007	25.39	25.49	25.22	25.22	14,549	-0.34(-1.34%)
Aug 24, 2007	25.76	25.76	25.52	25.56	18,440	-0.44(-1.68%)
Aug 23, 2007	26.00	26.00	26.00	26.00	169	+0.04(+0.14%)
Aug 22, 2007	26.01	26.22	25.81	25.97	30,114	+0.15(+0.60%)
Aug 21, 2007	25.72	25.81	25.66	25.81	29,606	+0.63(+2.51%)
Aug 20, 2007	25.31	25.32	25.18	25.18	8,797	+0.05(+0.21%)
Aug 17, 2007	24.87	25.13	24.87	25.13	9,981	+0.67(+2.76%)
Aug 16, 2007	23.67	24.45	23.47	24.45	14,211	+0.51(+2.12%)
Aug 15, 2007	23.94	23.94	23.94	23.94	338	-0.47(-1.91%)
Aug 14, 2007	24.41	24.41	24.41	24.41	169	-0.57(-2.27%)
Aug 13, 2007	25.24	25.24	24.98	24.98	845	-0.85(-3.29%)
Aug 10, 2007	25.83	25.83	25.83	25.83	0	+0.00(+0.00%)
Aug 09, 2007	25.83	25.83	25.83	25.83	3,552	+0.15(+0.60%)
Aug 08, 2007	26.18	26.18	25.68	25.68	1,015	+0.64(+2.57%)
Aug 07, 2007	24.88	25.13	24.71	25.03	5,582	+0.61(+2.52%)
Aug 06, 2007	24.43	24.43	24.42	24.42	8,628	-0.35(-1.43%)
Aug 03, 2007	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Aug 02, 2007	24.90	24.90	24.77	24.77	507	+0.03(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.