US REIT Ishares Core ETF (NY: USRT )

62.06 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.52 38.64 38.29 38.64 161,500 +0.03(+0.08%)
Oct 30, 2017 38.75 38.55 38.61 58,989 -0.02(-0.06%)
Oct 27, 2017 38.59 38.70 38.21 38.63 28,330 +0.13(+0.33%)
Oct 26, 2017 38.93 38.93 38.32 38.51 169,421 -0.21(-0.53%)
Oct 25, 2017 38.98 38.98 38.51 38.71 89,891 -0.16(-0.41%)
Oct 24, 2017 39.25 39.25 38.77 38.87 51,640 -0.26(-0.66%)
Oct 23, 2017 39.29 39.33 39.09 39.13 63,954 -0.19(-0.47%)
Oct 20, 2017 39.54 39.54 39.19 39.31 69,909 -0.12(-0.30%)
Oct 19, 2017 39.64 39.69 39.43 39.43 86,135 -0.21(-0.52%)
Oct 18, 2017 39.57 39.69 39.54 39.64 172,343 +0.02(+0.04%)
Oct 17, 2017 39.64 39.67 39.52 39.62 28,897 +0.08(+0.20%)
Oct 16, 2017 39.88 39.88 39.54 39.54 9,518 -0.25(-0.64%)
Oct 13, 2017 39.95 39.95 39.70 39.80 7,762 +0.09(+0.24%)
Oct 12, 2017 39.99 39.99 39.39 39.70 18,435 +0.35(+0.89%)
Oct 11, 2017 39.41 39.55 39.35 39.35 14,664 +0.09(+0.24%)
Oct 10, 2017 39.29 39.54 39.19 39.26 13,185 +0.06(+0.17%)
Oct 09, 2017 39.07 39.25 39.07 39.19 6,604 +0.06(+0.16%)
Oct 06, 2017 38.81 39.13 38.81 39.13 2,844 -0.12(-0.30%)
Oct 05, 2017 39.03 39.39 39.03 39.25 28,276 +0.20(+0.51%)
Oct 04, 2017 38.84 39.10 38.81 39.05 3,842 +0.13(+0.35%)
Oct 03, 2017 39.02 39.02 38.76 38.92 5,593 +0.01(+0.02%)
Oct 02, 2017 39.20 39.20 38.88 38.91 17,556 -0.10(-0.26%)
Sep 29, 2017 38.98 39.02 38.84 39.01 32,156 +0.07(+0.18%)
Sep 28, 2017 38.69 38.94 38.61 38.94 16,040 +0.32(+0.84%)
Sep 27, 2017 38.99 38.99 38.54 38.62 29,734 -0.36(-0.91%)
Sep 26, 2017 38.97 39.08 38.92 38.97 11,984 +0.05(+0.14%)
Sep 25, 2017 38.75 39.04 38.38 38.92 307,932 +0.28(+0.72%)
Sep 22, 2017 39.03 39.28 38.64 38.64 9,887 -0.41(-1.04%)
Sep 21, 2017 39.20 39.28 38.97 39.05 8,510 +0.02(+0.04%)
Sep 20, 2017 39.21 39.21 38.86 39.03 7,404 -0.16(-0.40%)
Sep 19, 2017 39.29 39.29 39.06 39.19 13,059 -0.20(-0.52%)
Sep 18, 2017 39.55 39.58 39.33 39.40 10,398 -0.20(-0.50%)
Sep 15, 2017 39.56 39.59 39.27 39.59 9,351 +0.14(+0.35%)
Sep 14, 2017 39.14 39.45 39.12 39.45 4,859 +0.26(+0.67%)
Sep 13, 2017 39.21 39.26 39.08 39.19 12,905 -0.00(-0.00%)
Sep 12, 2017 39.40 39.47 39.19 39.19 7,396 -0.51(-1.28%)
Sep 11, 2017 39.64 39.76 39.64 39.70 5,852 +0.34(+0.87%)
Sep 08, 2017 39.36 39.50 39.32 39.36 7,512 -0.03(-0.08%)
Sep 07, 2017 39.21 39.39 39.10 39.39 6,117 +0.24(+0.62%)
Sep 06, 2017 39.14 39.29 39.14 39.14 5,792 +0.18(+0.45%)
Sep 05, 2017 39.10 39.20 38.83 38.97 5,712 -0.25(-0.63%)
Sep 01, 2017 39.04 39.23 38.96 39.21 3,751 +0.26(+0.65%)
Aug 31, 2017 38.74 39.04 38.74 38.96 12,825 +0.23(+0.60%)
Aug 30, 2017 38.46 38.74 38.34 38.73 11,054 +0.20(+0.53%)
Aug 29, 2017 38.61 38.61 38.50 38.52 8,672 -0.02(-0.04%)
Aug 28, 2017 38.84 38.84 38.49 38.54 6,804 -0.37(-0.94%)
Aug 25, 2017 38.87 39.02 38.66 38.90 8,395 +0.22(+0.56%)
Aug 24, 2017 38.83 39.05 38.69 38.69 26,974 -0.09(-0.22%)
Aug 23, 2017 38.44 38.84 38.44 38.78 10,752 +0.35(+0.91%)
Aug 22, 2017 38.46 38.56 38.35 38.43 9,028 -0.12(-0.31%)
Aug 21, 2017 38.19 38.55 38.19 38.55 5,558 +0.45(+1.19%)
Aug 18, 2017 38.60 38.60 38.01 38.09 15,418 -0.51(-1.32%)
Aug 17, 2017 38.59 38.85 38.59 38.60 6,900 -0.11(-0.28%)
Aug 16, 2017 38.59 38.82 38.59 38.71 9,309 +0.14(+0.37%)
Aug 15, 2017 38.42 38.59 38.38 38.57 72,612 -0.16(-0.41%)
Aug 14, 2017 38.16 38.77 38.16 38.73 7,293 +0.66(+1.73%)
Aug 11, 2017 38.43 38.43 37.94 38.07 34,716 -0.30(-0.78%)
Aug 10, 2017 38.47 38.58 38.37 38.37 10,044 -0.23(-0.59%)
Aug 09, 2017 38.68 38.72 38.52 38.60 4,859 -0.12(-0.31%)
Aug 08, 2017 38.89 38.89 38.66 38.72 4,303 -0.17(-0.43%)
Aug 07, 2017 39.05 39.05 38.85 38.89 14,624 -0.10(-0.26%)
Aug 04, 2017 39.00 39.00 38.79 38.99 6,479 +0.17(+0.44%)
Aug 03, 2017 38.89 39.03 38.79 38.82 7,985 -0.07(-0.18%)
Aug 02, 2017 39.37 39.37 38.79 38.89 40,303 -0.42(-1.06%)
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.