Skip to main content

US REIT Ishares Core ETF (NY: USRT )

62.08 +0.04 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.30 36.30 36.30 0 -0.06(-0.18%)
Mar 28, 2018 35.55 36.39 35.55 36.37 80,910 +0.93(+2.64%)
Mar 27, 2018 35.30 35.85 35.02 35.43 82,768 +0.14(+0.39%)
Mar 26, 2018 35.21 35.33 34.93 35.29 61,763 +0.39(+1.13%)
Mar 23, 2018 35.54 35.61 34.84 34.90 89,775 -0.68(-1.90%)
Mar 22, 2018 35.75 36.14 35.55 35.58 194,230 -0.18(-0.50%)
Mar 21, 2018 35.99 35.99 35.59 35.76 75,620 -0.27(-0.75%)
Mar 20, 2018 36.15 36.33 35.88 36.03 54,156 -0.16(-0.44%)
Mar 19, 2018 36.67 36.67 35.95 36.19 198,368 -0.32(-0.87%)
Mar 16, 2018 36.26 36.53 36.10 36.50 385,604 +0.30(+0.84%)
Mar 15, 2018 36.27 36.33 36.02 36.20 48,304 -0.06(-0.18%)
Mar 14, 2018 36.24 36.30 36.09 36.27 232,571 +0.08(+0.23%)
Mar 13, 2018 36.27 36.44 36.08 36.18 45,075 +0.02(+0.06%)
Mar 12, 2018 36.05 36.22 35.97 36.16 332,739 +0.19(+0.53%)
Mar 09, 2018 35.91 36.00 35.63 35.97 288,897 +0.16(+0.45%)
Mar 08, 2018 35.88 35.89 35.68 35.81 141,177 +0.02(+0.04%)
Mar 07, 2018 35.80 35.80 232,885 +0.28(+0.79%)
Mar 06, 2018 35.40 35.62 35.16 35.52 460,152 +0.11(+0.32%)
Mar 05, 2018 35.03 35.56 34.87 35.40 231,147 +0.37(+1.07%)
Mar 02, 2018 34.99 35.05 34.67 35.03 81,687 +0.00(+0.00%)
Mar 01, 2018 34.95 35.43 34.74 35.03 55,370 +0.04(+0.11%)
Feb 28, 2018 35.05 35.43 34.97 34.99 148,479 +0.02(+0.07%)
Feb 27, 2018 36.00 36.00 34.96 34.97 87,258 -0.88(-2.47%)
Feb 26, 2018 35.92 35.92 35.58 35.85 289,456 +0.08(+0.22%)
Feb 23, 2018 35.33 35.77 35.29 35.77 213,583 +0.60(+1.70%)
Feb 22, 2018 35.01 35.44 34.95 35.17 196,363 +0.40(+1.15%)
Feb 21, 2018 35.36 35.52 34.78 34.78 70,840 -0.69(-1.93%)
Feb 20, 2018 35.88 36.07 35.44 35.46 82,687 -0.49(-1.35%)
Feb 16, 2018 35.95 35.95 35.95 0 +0.22(+0.60%)
Feb 15, 2018 35.66 35.76 35.36 35.73 95,777 +0.36(+1.01%)
Feb 14, 2018 35.20 35.38 34.93 35.37 92,226 -0.26(-0.72%)
Feb 13, 2018 35.43 35.70 35.31 35.63 124,510 +0.20(+0.56%)
Feb 12, 2018 35.48 35.53 34.47 35.43 188,971 +0.02(+0.07%)
Feb 09, 2018 34.64 35.63 34.43 35.40 200,869 +0.92(+2.68%)
Feb 08, 2018 35.63 35.68 34.48 34.48 131,570 -1.04(-2.94%)
Feb 07, 2018 35.68 35.74 35.44 35.52 74,384 -0.22(-0.60%)
Feb 06, 2018 35.23 35.80 34.96 35.74 341,682 -0.42(-1.17%)
Feb 05, 2018 36.70 36.78 35.63 36.16 289,303 -0.63(-1.71%)
Feb 02, 2018 37.14 37.14 36.39 36.79 270,107 -0.27(-0.73%)
Feb 01, 2018 37.93 37.93 37.00 37.06 1,258,040 -0.85(-2.25%)
Jan 31, 2018 37.42 37.92 37.30 37.92 99,394 +0.66(+1.78%)
Jan 30, 2018 37.64 37.64 37.18 37.25 176,510 -0.27(-0.72%)
Jan 29, 2018 37.88 37.88 37.47 37.52 66,864 -0.52(-1.36%)
Jan 26, 2018 38.24 38.24 37.82 38.04 88,518 -0.11(-0.29%)
Jan 25, 2018 38.35 38.35 37.92 38.15 76,858 -0.03(-0.08%)
Jan 24, 2018 38.41 38.47 38.08 38.19 178,190 -0.08(-0.21%)
Jan 23, 2018 38.19 38.44 38.00 38.27 144,388 +0.34(+0.90%)
Jan 22, 2018 37.76 37.92 37.60 37.92 109,210 +0.36(+0.95%)
Jan 19, 2018 37.46 37.58 37.33 37.56 308,255 +0.18(+0.47%)
Jan 18, 2018 37.73 37.73 37.31 37.39 487,045 -0.44(-1.16%)
Jan 17, 2018 37.72 37.88 37.53 37.83 337,167 +0.26(+0.68%)
Jan 16, 2018 37.74 38.00 37.56 37.57 391,619 +0.04(+0.11%)
Jan 12, 2018 37.53 37.53 37.53 0 -0.28(-0.74%)
Jan 11, 2018 38.07 38.07 37.77 37.81 710,502 -0.15(-0.40%)
Jan 10, 2018 38.37 38.37 37.76 37.96 295,694 -0.45(-1.16%)
Jan 09, 2018 38.90 38.90 38.36 38.41 89,047 -0.54(-1.39%)
Jan 08, 2018 38.66 38.95 38.65 38.95 128,296 +0.28(+0.72%)
Jan 05, 2018 38.94 38.94 38.55 38.67 90,731 -0.01(-0.02%)
Jan 04, 2018 39.37 39.37 38.64 38.68 127,655 -0.67(-1.70%)
Jan 03, 2018 39.42 39.55 39.19 39.35 64,434 -0.10(-0.24%)
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.