US REIT Ishares Core ETF (NY: USRT )

61.98 -0.06 (-0.10%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.74 37.74 36.77 37.39 238,517 -0.64(-1.69%)
Apr 29, 2020 37.80 38.55 37.62 38.03 194,401 +0.96(+2.59%)
Apr 28, 2020 37.04 37.91 36.93 37.07 165,068 +0.61(+1.67%)
Apr 27, 2020 35.36 36.64 35.36 36.46 311,913 +1.33(+3.79%)
Apr 24, 2020 34.95 35.29 34.54 35.13 428,297 +0.24(+0.68%)
Apr 23, 2020 35.31 35.65 34.78 34.89 424,873 -0.27(-0.78%)
Apr 22, 2020 35.31 35.50 35.00 35.17 196,240 +0.31(+0.88%)
Apr 21, 2020 34.47 35.17 34.35 34.86 416,174 -0.56(-1.59%)
Apr 20, 2020 36.13 36.27 35.38 35.42 319,303 -1.49(-4.03%)
Apr 17, 2020 36.58 37.04 36.42 36.91 303,963 +1.27(+3.56%)
Apr 16, 2020 36.19 36.45 35.46 35.64 520,626 -0.68(-1.87%)
Apr 15, 2020 36.79 36.99 35.91 36.32 299,040 -1.64(-4.32%)
Apr 14, 2020 37.68 38.41 37.68 37.96 309,870 +1.01(+2.74%)
Apr 13, 2020 38.42 38.42 36.73 36.95 446,450 -1.66(-4.29%)
Apr 09, 2020 37.05 39.14 37.05 38.60 568,186 +2.25(+6.20%)
Apr 08, 2020 34.77 36.58 34.31 36.35 395,300 +2.15(+6.28%)
Apr 07, 2020 35.08 35.89 34.14 34.20 666,459 +0.46(+1.36%)
Apr 06, 2020 32.21 33.86 32.21 33.74 311,817 +2.60(+8.34%)
Apr 03, 2020 31.41 31.85 30.57 31.14 410,811 -0.58(-1.83%)
Apr 02, 2020 31.71 32.50 31.05 31.72 393,880 -0.30(-0.93%)
Apr 01, 2020 33.03 33.03 31.28 32.02 1,014,744 -2.47(-7.17%)
Mar 31, 2020 34.88 34.95 33.44 34.50 714,500 -0.65(-1.85%)
Mar 30, 2020 34.82 35.26 33.57 35.15 1,160,391 +0.39(+1.11%)
Mar 27, 2020 33.70 35.62 33.11 34.76 858,524 +0.22(+0.64%)
Mar 26, 2020 32.76 34.59 32.45 34.54 1,021,674 +2.03(+6.26%)
Mar 25, 2020 31.03 34.21 30.55 32.51 1,372,808 +1.78(+5.80%)
Mar 24, 2020 29.48 30.83 29.11 30.72 904,737 +2.57(+9.15%)
Mar 23, 2020 29.18 29.18 27.29 28.15 1,845,816 -1.21(-4.12%)
Mar 20, 2020 30.94 32.08 29.14 29.36 773,236 -1.32(-4.31%)
Mar 19, 2020 29.75 31.34 28.90 30.68 685,083 +0.33(+1.09%)
Mar 18, 2020 31.60 32.55 29.11 30.35 1,333,964 -3.48(-10.29%)
Mar 17, 2020 32.78 34.27 31.62 33.83 1,995,154 +1.76(+5.48%)
Mar 16, 2020 35.33 35.66 32.07 32.07 2,388,181 -7.59(-19.14%)
Mar 13, 2020 38.35 39.67 36.32 39.67 806,690 +3.17(+8.68%)
Mar 12, 2020 38.07 39.05 36.28 36.50 3,094,146 -4.30(-10.53%)
Mar 11, 2020 42.61 42.68 40.48 40.80 532,837 -2.85(-6.54%)
Mar 10, 2020 43.06 43.71 41.32 43.65 283,487 +1.71(+4.09%)
Mar 09, 2020 43.04 43.41 41.94 41.94 468,968 -3.58(-7.87%)
Mar 06, 2020 45.21 45.68 44.14 45.52 170,948 -0.81(-1.75%)
Mar 05, 2020 46.64 46.94 45.84 46.33 124,373 -1.08(-2.28%)
Mar 04, 2020 46.46 47.49 46.37 47.41 569,300 +1.69(+3.69%)
Mar 03, 2020 45.97 47.00 45.40 45.72 289,777 -0.19(-0.42%)
Mar 02, 2020 44.38 45.91 44.01 45.91 313,445 +1.65(+3.73%)
Feb 28, 2020 44.29 44.67 42.87 44.26 1,228,372 -1.09(-2.40%)
Feb 27, 2020 47.36 47.38 45.35 45.35 329,364 -2.62(-5.46%)
Feb 26, 2020 48.46 48.90 47.95 47.96 250,378 -0.45(-0.93%)
Feb 25, 2020 50.02 50.02 48.37 48.42 257,635 -1.50(-3.00%)
Feb 24, 2020 50.04 50.33 49.70 49.91 155,026 -0.70(-1.38%)
Feb 21, 2020 50.43 50.65 50.33 50.61 105,880 +0.20(+0.40%)
Feb 20, 2020 49.75 50.42 49.75 50.41 205,518 +0.72(+1.45%)
Feb 19, 2020 50.46 50.46 49.69 49.69 239,584 -0.76(-1.50%)
Feb 18, 2020 50.45 50.55 50.11 50.44 116,808 -0.01(-0.02%)
Feb 14, 2020 50.02 50.45 50.02 50.45 155,773 +0.57(+1.13%)
Feb 13, 2020 49.42 49.97 49.42 49.89 119,242 +0.35(+0.70%)
Feb 12, 2020 49.45 49.76 49.23 49.54 87,469 +0.17(+0.35%)
Feb 11, 2020 49.44 49.58 49.23 49.36 174,971 +0.01(+0.02%)
Feb 10, 2020 49.07 49.36 48.99 49.36 128,954 +0.57(+1.16%)
Feb 07, 2020 48.91 49.01 48.70 48.79 203,023 -0.06(-0.12%)
Feb 06, 2020 48.78 49.01 48.75 48.85 355,393 +0.17(+0.34%)
Feb 05, 2020 48.84 48.88 48.59 48.69 503,172 -0.01(-0.02%)
Feb 04, 2020 48.35 48.86 48.23 48.69 168,124 +0.50(+1.03%)
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.