US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.37	25.37	25.21	25.25	7,222	-0.15(-0.59%)
Apr 27, 2012	25.30	25.41	25.19	25.39	4,055	+0.17(+0.67%)
Apr 26, 2012	25.07	25.25	25.07	25.23	6,587	+0.06(+0.23%)
Apr 25, 2012	25.10	25.17	25.07	25.17	9,660	+0.35(+1.40%)
Apr 24, 2012	24.63	24.86	24.63	24.82	11,002	+0.37(+1.51%)
Apr 23, 2012	24.55	24.63	24.45	24.45	4,279	-0.41(-1.64%)
Apr 20, 2012	24.76	24.86	24.76	24.86	7,585	+0.29(+1.18%)
Apr 19, 2012	24.56	24.65	24.45	24.57	102,750	-0.01(-0.02%)
Apr 18, 2012	24.65	24.65	24.57	24.57	1,410	-0.12(-0.47%)
Apr 17, 2012	24.54	24.75	24.41	24.69	17,172	+0.20(+0.80%)
Apr 16, 2012	24.31	24.58	24.31	24.49	84,912	+0.27(+1.13%)
Apr 13, 2012	24.20	24.31	24.19	24.22	8,028	-0.08(-0.31%)
Apr 12, 2012	24.02	24.30	24.01	24.30	4,007	+0.31(+1.28%)
Apr 11, 2012	23.95	23.99	23.88	23.99	6,912	+0.09(+0.37%)
Apr 10, 2012	24.12	24.19	23.90	23.90	3,914	-0.30(-1.23%)
Apr 09, 2012	24.08	24.20	24.08	24.20	2,234	-0.14(-0.56%)
Apr 05, 2012	24.41	24.41	24.32	24.33	8,917	-0.19(-0.78%)
Apr 04, 2012	24.54	24.57	24.43	24.52	4,371	-0.11(-0.45%)
Apr 03, 2012	24.80	24.81	24.63	24.63	4,219	-0.18(-0.73%)
Apr 02, 2012	24.63	24.83	24.61	24.81	9,020	+0.17(+0.71%)
Mar 30, 2012	24.57	24.67	24.57	24.64	38,965	+0.20(+0.82%)
Mar 29, 2012	24.27	24.47	24.18	24.44	23,790	+0.09(+0.37%)
Mar 28, 2012	24.48	24.48	24.22	24.35	20,349	-0.20(-0.83%)
Mar 27, 2012	24.52	24.61	24.48	24.55	9,003	+0.12(+0.49%)
Mar 26, 2012	24.42	24.46	24.34	24.43	3,945	+0.12(+0.51%)
Mar 23, 2012	24.14	24.31	24.13	24.31	3,195	+0.16(+0.67%)
Mar 22, 2012	24.24	24.26	24.01	24.14	13,173	-0.30(-1.24%)
Mar 21, 2012	24.50	24.51	24.45	24.45	10,830	-0.01(-0.06%)
Mar 20, 2012	24.40	24.52	24.40	24.46	10,855	-0.05(-0.20%)
Mar 19, 2012	24.33	24.60	24.33	24.51	14,601	+0.14(+0.58%)
Mar 16, 2012	24.39	24.39	24.22	24.37	53,653	+0.08(+0.34%)
Mar 15, 2012	24.29	24.29	24.19	24.29	7,489	+0.06(+0.24%)
Mar 14, 2012	24.36	24.42	24.14	24.23	87,750	-0.06(-0.26%)
Mar 13, 2012	24.10	24.33	24.05	24.29	14,360	+0.43(+1.80%)
Mar 12, 2012	23.74	23.97	23.74	23.87	11,566	+0.10(+0.43%)
Mar 09, 2012	23.64	23.79	23.64	23.76	7,370	+0.10(+0.41%)
Mar 08, 2012	23.90	23.90	23.57	23.67	7,635	-0.09(-0.37%)
Mar 07, 2012	23.57	23.75	23.57	23.75	4,403	+0.13(+0.54%)
Mar 06, 2012	23.82	23.84	23.63	23.63	11,604	-0.28(-1.16%)
Mar 05, 2012	23.69	23.93	23.69	23.90	4,836	+0.17(+0.73%)
Mar 02, 2012	23.78	23.82	23.70	23.73	11,738	+0.05(+0.20%)
Mar 01, 2012	23.71	23.73	23.66	23.69	137,807	+0.06(+0.24%)
Feb 29, 2012	23.74	23.82	23.60	23.63	20,030	-0.05(-0.22%)
Feb 28, 2012	23.73	23.73	23.62	23.68	2,384	-0.17(-0.72%)
Feb 27, 2012	23.69	23.85	23.62	23.85	10,564	-0.02(-0.10%)
Feb 24, 2012	23.87	23.88	23.78	23.88	3,709	+0.07(+0.28%)
Feb 23, 2012	23.59	23.81	23.52	23.81	16,500	+0.26(+1.10%)
Feb 22, 2012	23.69	23.71	23.52	23.55	38,453	-0.16(-0.69%)
Feb 21, 2012	23.81	23.87	23.63	23.71	5,629	-0.28(-1.15%)
Feb 17, 2012	24.07	24.07	23.98	23.99	1,281	+0.00(+0.00%)
Feb 16, 2012	23.94	24.00	23.93	23.99	6,356	+0.22(+0.91%)
Feb 15, 2012	23.98	23.98	23.74	23.77	17,674	-0.14(-0.59%)
Feb 14, 2012	24.08	24.08	23.83	23.91	29,982	-0.24(-1.01%)
Feb 13, 2012	24.07	24.18	24.07	24.15	8,344	+0.28(+1.18%)
Feb 10, 2012	23.85	23.99	23.79	23.87	42,355	-0.21(-0.88%)
Feb 09, 2012	24.33	24.33	24.05	24.09	21,104	-0.04(-0.17%)
Feb 08, 2012	24.23	24.23	24.12	24.13	4,113	-0.08(-0.32%)
Feb 07, 2012	24.21	24.26	24.19	24.21	16,208	-0.04(-0.18%)
Feb 06, 2012	24.26	24.26	24.18	24.25	5,928	-0.12(-0.50%)
Feb 03, 2012	24.28	24.37	24.20	24.37	11,558	+0.36(+1.49%)
Feb 02, 2012	24.02	24.04	23.96	24.01	44,664	+0.04(+0.17%)

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.