US REIT Ishares Core ETF (NY: USRT )

61.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.15 38.26 37.69 38.11 167,401 -0.22(-0.58%)
Oct 29, 2020 37.88 38.53 37.42 38.34 259,737 +0.47(+1.23%)
Oct 28, 2020 38.19 38.51 37.68 37.87 166,369 -0.97(-2.49%)
Oct 27, 2020 39.60 39.71 38.84 38.84 158,125 -0.73(-1.85%)
Oct 26, 2020 39.95 40.10 39.21 39.57 254,856 -0.68(-1.69%)
Oct 23, 2020 40.21 40.47 39.96 40.25 91,584 +0.20(+0.49%)
Oct 22, 2020 39.73 40.16 39.73 40.05 82,750 +0.34(+0.86%)
Oct 21, 2020 39.73 39.84 39.47 39.71 122,467 -0.10(-0.25%)
Oct 20, 2020 39.73 40.10 39.71 39.81 198,329 +0.31(+0.79%)
Oct 19, 2020 40.25 40.36 39.48 39.50 147,359 -0.70(-1.74%)
Oct 16, 2020 40.63 40.63 40.14 40.20 84,986 -0.40(-0.99%)
Oct 15, 2020 40.13 40.95 40.13 40.60 108,000 +0.16(+0.40%)
Oct 14, 2020 40.95 41.00 40.38 40.44 131,616 -0.52(-1.27%)
Oct 13, 2020 41.62 41.62 40.72 40.96 101,869 -0.79(-1.89%)
Oct 12, 2020 41.64 41.82 41.28 41.74 160,116 +0.20(+0.47%)
Oct 09, 2020 41.94 42.03 41.40 41.55 140,563 -0.21(-0.49%)
Oct 08, 2020 41.14 41.85 41.14 41.75 1,146,140 +0.74(+1.81%)
Oct 07, 2020 41.23 41.23 40.80 41.01 82,780 +0.03(+0.07%)
Oct 06, 2020 41.23 41.58 40.79 40.98 87,365 -0.17(-0.41%)
Oct 05, 2020 41.01 41.31 40.39 41.15 115,562 +0.25(+0.61%)
Oct 02, 2020 39.54 41.07 39.50 40.90 102,878 +0.77(+1.92%)
Oct 01, 2020 39.28 40.15 39.18 40.13 145,992 +1.02(+2.61%)
Sep 30, 2020 39.25 39.65 38.73 39.11 257,414 +0.04(+0.09%)
Sep 29, 2020 39.48 39.48 38.71 39.08 144,590 -0.44(-1.11%)
Sep 28, 2020 39.07 39.68 39.07 39.52 301,765 +0.98(+2.55%)
Sep 25, 2020 37.73 38.53 37.62 38.53 132,847 +0.80(+2.11%)
Sep 24, 2020 37.66 38.29 37.47 37.74 154,325 +0.17(+0.45%)
Sep 23, 2020 38.84 38.91 37.56 37.57 222,107 -1.19(-3.06%)
Sep 22, 2020 38.42 39.15 38.42 38.75 147,820 +0.40(+1.04%)
Sep 21, 2020 39.21 39.21 38.15 38.35 130,516 -1.28(-3.22%)
Sep 18, 2020 40.55 40.55 39.63 39.63 106,175 -0.94(-2.32%)
Sep 17, 2020 40.87 41.17 40.32 40.57 309,266 -0.67(-1.63%)
Sep 16, 2020 41.20 41.63 41.02 41.25 183,966 +0.27(+0.65%)
Sep 15, 2020 40.89 41.45 40.85 40.98 181,582 +0.28(+0.68%)
Sep 14, 2020 39.91 40.82 39.88 40.71 132,406 +0.77(+1.93%)
Sep 10, 2020 39.93 39.93 39.93 0 -0.48(-1.19%)
Sep 09, 2020 40.36 40.95 40.25 40.41 176,378 +0.26(+0.64%)
Sep 08, 2020 40.71 40.71 39.92 40.16 203,330 -0.54(-1.33%)
Sep 04, 2020 40.90 41.09 40.00 40.70 151,936 -0.05(-0.13%)
Sep 03, 2020 41.17 41.70 40.52 40.75 258,959 -0.46(-1.12%)
Sep 02, 2020 40.50 41.23 40.17 41.21 142,216 +0.72(+1.77%)
Sep 01, 2020 40.29 40.52 39.94 40.49 139,619 +0.02(+0.04%)
Aug 31, 2020 40.89 40.93 40.33 40.47 105,229 -0.20(-0.50%)
Aug 27, 2020 40.68 40.68 40.68 0 +0.14(+0.35%)
Aug 25, 2020 40.54 40.54 40.54 0 +0.12(+0.29%)
Aug 24, 2020 40.08 40.42 39.54 40.42 103,435 +0.41(+1.02%)
Aug 21, 2020 39.90 40.14 39.54 40.01 98,736 -0.04(-0.11%)
Aug 20, 2020 39.35 40.27 39.35 40.06 165,605 +0.50(+1.26%)
Aug 19, 2020 40.37 40.37 39.48 39.56 119,879 -0.74(-1.83%)
Aug 18, 2020 40.61 40.61 40.00 40.30 344,929 -0.25(-0.61%)
Aug 17, 2020 40.19 40.56 40.05 40.55 217,306 +0.35(+0.88%)
Aug 14, 2020 40.06 40.59 40.01 40.19 247,291 +0.04(+0.11%)
Aug 13, 2020 40.63 40.95 40.06 40.15 214,378 -0.63(-1.54%)
Aug 12, 2020 40.87 40.87 40.42 40.78 139,719 +0.32(+0.79%)
Aug 11, 2020 41.44 41.55 40.31 40.46 378,830 -0.57(-1.38%)
Aug 10, 2020 40.93 41.33 40.81 41.02 171,661 +0.19(+0.46%)
Aug 07, 2020 40.12 40.84 40.07 40.84 147,428 +0.59(+1.48%)
Aug 06, 2020 40.05 40.41 40.01 40.24 123,349 +0.10(+0.24%)
Aug 05, 2020 40.49 40.60 39.95 40.15 109,305 -0.19(-0.46%)
Aug 04, 2020 39.61 40.38 39.59 40.33 170,235 +0.64(+1.61%)
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.