Indicators

US REIT Ishares Core ETF (NY: USRT )

61.10 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.05	48.15	47.74	47.77	108,122	-0.23(-0.48%)
Nov 27, 2019	47.69	48.00	47.55	48.00	299,861	+0.32(+0.67%)
Nov 26, 2019	47.28	47.70	47.20	47.69	185,108	+0.52(+1.10%)
Nov 25, 2019	47.07	47.41	47.07	47.17	180,137	+0.19(+0.40%)
Nov 22, 2019	47.13	47.13	46.60	46.98	94,650	-0.05(-0.11%)
Nov 21, 2019	47.62	47.62	47.01	47.03	137,027	-0.67(-1.41%)
Nov 20, 2019	47.83	47.86	47.51	47.70	103,038	-0.15(-0.31%)
Nov 19, 2019	47.83	47.95	47.68	47.85	178,648	+0.09(+0.18%)
Nov 18, 2019	47.58	47.94	47.56	47.76	88,941	+0.25(+0.53%)
Nov 15, 2019	47.29	47.51	47.27	47.51	97,786	+0.23(+0.49%)
Nov 14, 2019	47.02	47.28	47.02	47.28	900,990	+0.36(+0.77%)
Nov 13, 2019	46.56	47.01	46.56	46.92	432,272	+0.40(+0.87%)
Nov 12, 2019	46.93	47.21	46.46	46.51	187,461	-0.36(-0.77%)
Nov 11, 2019	46.83	47.03	46.71	46.88	69,962	+0.04(+0.09%)
Nov 08, 2019	46.96	47.07	46.79	46.83	203,469	-0.13(-0.27%)
Nov 07, 2019	47.35	47.35	46.82	46.96	193,667	-0.54(-1.14%)
Nov 06, 2019	47.45	47.67	47.41	47.50	142,553	+0.13(+0.27%)
Nov 05, 2019	48.01	48.01	47.21	47.38	320,140	-0.84(-1.73%)
Nov 04, 2019	48.47	48.47	48.06	48.21	143,170	-0.29(-0.60%)

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.