Chronicle Journal: Finance

US REIT Ishares Core ETF (NY: USRT )

50.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 50.10 50.55 49.00 50.39 97,500 +0.63(+1.27%)
Mar 04, 2021 50.34 50.65 49.19 49.76 111,495 -0.49(-0.98%)
Mar 03, 2021 50.32 50.75 50.14 50.25 153,437 -0.07(-0.14%)
Mar 02, 2021 50.62 50.64 49.98 50.32 151,174 -0.41(-0.81%)
Mar 01, 2021 51.07 51.56 50.69 50.73 145,113 +0.29(+0.57%)
Feb 26, 2021 51.28 51.37 50.44 50.44 122,600 -0.74(-1.45%)
Feb 25, 2021 52.19 52.54 50.85 51.18 243,894 -0.99(-1.90%)
Feb 24, 2021 51.67 52.31 51.66 52.17 100,271 +0.49(+0.95%)
Feb 23, 2021 51.26 51.85 51.22 51.68 97,981 +0.58(+1.14%)
Feb 22, 2021 50.52 51.31 50.47 51.10 74,754 +0.47(+0.93%)
Feb 19, 2021 50.55 50.92 50.37 50.63 136,900 +0.28(+0.56%)
Feb 18, 2021 50.57 50.68 50.30 50.35 498,087 -0.35(-0.69%)
Feb 17, 2021 50.71 50.77 50.35 50.70 84,033 -0.02(-0.04%)
Feb 16, 2021 51.30 51.33 50.46 50.72 308,127 -0.44(-0.86%)
Feb 12, 2021 51.07 51.30 50.85 51.16 120,000 -0.06(-0.12%)
Feb 11, 2021 51.15 51.44 50.89 51.22 337,524 +0.18(+0.35%)
Feb 10, 2021 50.83 51.48 50.81 51.04 75,514 +0.42(+0.83%)
Feb 09, 2021 50.43 50.68 50.26 50.62 101,580 +0.24(+0.48%)
Feb 08, 2021 50.16 50.41 49.89 50.38 136,570 +0.27(+0.54%)
Feb 05, 2021 50.19 50.21 49.90 50.11 100,900 +0.24(+0.48%)
Feb 04, 2021 49.58 50.23 49.50 49.87 86,515 +0.32(+0.65%)
Feb 03, 2021 49.52 49.70 48.84 49.55 104,373 -0.04(-0.08%)
Feb 02, 2021 49.70 49.77 49.30 49.59 107,707 +0.21(+0.43%)
Feb 01, 2021 48.79 49.45 48.18 49.38 147,739 +0.91(+1.88%)
Jan 29, 2021 48.82 49.38 48.29 48.47 648,200 -0.56(-1.14%)
Jan 28, 2021 48.85 49.60 48.63 49.03 166,792 +0.26(+0.53%)
Jan 27, 2021 49.16 49.70 48.50 48.77 201,786 -0.75(-1.51%)
Jan 26, 2021 49.26 49.72 49.19 49.52 90,970 +0.40(+0.81%)
Jan 25, 2021 48.83 49.67 48.57 49.12 129,269 +0.24(+0.49%)
Jan 22, 2021 48.51 48.93 48.34 48.88 117,700 +0.12(+0.25%)
Jan 21, 2021 48.93 48.93 48.34 48.76 167,846 -0.30(-0.61%)
Jan 20, 2021 48.13 49.25 48.01 49.06 235,988 +0.95(+1.97%)
Jan 19, 2021 48.58 48.58 47.96 48.11 204,653 -0.25(-0.52%)
Jan 15, 2021 47.74 48.46 47.53 48.36 226,000 +0.53(+1.11%)
Jan 14, 2021 47.61 48.08 47.47 47.83 104,785 +0.36(+0.76%)
Jan 13, 2021 46.77 47.56 46.77 47.47 85,027 +0.70(+1.50%)
Jan 12, 2021 46.51 46.80 46.28 46.77 116,799 +0.22(+0.47%)
Jan 11, 2021 46.93 47.09 46.40 46.55 150,206 -0.68(-1.44%)
Jan 08, 2021 46.88 47.28 46.83 47.23 172,800 +0.40(+0.85%)
Jan 07, 2021 47.11 47.11 46.50 46.83 288,624 -0.19(-0.40%)
Jan 06, 2021 46.86 47.33 46.49 47.02 218,742 +0.33(+0.71%)
Jan 05, 2021 46.80 47.05 46.67 46.69 207,977 -0.05(-0.11%)
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.