Skip to main content

US REIT Ishares Core ETF (NY: USRT )

62.04 -0.12 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.35 58.47 57.64 57.83 232,575 -0.66(-1.13%)
Oct 28, 2021 57.74 58.49 57.74 58.49 106,949 +0.89(+1.54%)
Oct 27, 2021 58.18 58.21 57.60 57.60 129,901 -0.41(-0.71%)
Oct 26, 2021 58.01 58.27 58.01 215,183 +0.10(+0.17%)
Oct 25, 2021 57.87 58.05 57.49 57.91 151,737 +0.16(+0.29%)
Oct 22, 2021 57.73 58.04 57.66 57.75 284,788 +0.12(+0.21%)
Oct 21, 2021 57.64 57.76 57.38 57.63 91,731 -0.05(-0.08%)
Oct 20, 2021 56.79 57.67 56.79 57.67 93,088 +0.93(+1.63%)
Oct 19, 2021 57.12 57.12 56.65 56.75 231,654 -0.21(-0.37%)
Oct 18, 2021 56.47 57.10 56.39 56.96 131,206 +0.30(+0.53%)
Oct 15, 2021 56.96 57.20 56.44 56.65 361,589 +0.03(+0.05%)
Oct 14, 2021 56.35 56.71 56.28 56.63 103,485 +0.64(+1.15%)
Oct 13, 2021 55.43 55.99 55.20 55.99 139,435 +0.51(+0.93%)
Oct 12, 2021 54.76 55.66 54.66 55.47 439,767 +0.75(+1.37%)
Oct 11, 2021 54.58 54.85 54.29 54.72 101,156 +0.16(+0.30%)
Oct 08, 2021 54.96 55.05 54.51 54.55 154,437 -0.44(-0.80%)
Oct 07, 2021 55.09 55.55 54.90 55.00 136,596 +0.22(+0.40%)
Oct 06, 2021 53.91 54.81 53.38 54.77 467,735 +0.56(+1.03%)
Oct 05, 2021 54.80 54.80 54.06 54.22 158,305 -0.45(-0.82%)
Oct 04, 2021 54.48 54.85 54.39 54.66 171,382 +0.05(+0.10%)
Oct 01, 2021 54.02 54.93 53.80 54.61 161,648 +0.83(+1.55%)
Sep 30, 2021 54.89 54.91 53.78 53.78 210,706 -0.93(-1.69%)
Sep 29, 2021 54.55 54.94 54.44 54.70 153,584 +0.44(+0.81%)
Sep 28, 2021 54.22 54.48 53.78 54.26 307,871 -0.12(-0.22%)
Sep 27, 2021 55.12 55.61 54.38 54.38 719,971 -0.74(-1.35%)
Sep 24, 2021 55.55 55.69 55.01 55.12 78,680 -0.59(-1.06%)
Sep 23, 2021 55.92 56.10 55.68 55.72 119,992 -0.04(-0.07%)
Sep 22, 2021 55.61 56.04 55.36 55.75 126,020 +0.53(+0.96%)
Sep 21, 2021 55.50 55.86 55.20 55.22 127,621 +0.00(+0.00%)
Sep 20, 2021 54.90 55.47 54.51 55.22 188,648 -0.21(-0.38%)
Sep 17, 2021 55.98 56.10 55.33 55.43 181,656 -0.56(-0.99%)
Sep 16, 2021 55.99 56.29 55.69 55.99 189,108 +0.01(+0.02%)
Sep 15, 2021 55.90 56.27 55.63 55.98 325,866 +0.18(+0.33%)
Sep 14, 2021 56.25 56.25 55.50 55.80 132,669 -0.20(-0.36%)
Sep 13, 2021 55.95 56.45 55.84 56.00 219,121 +0.43(+0.77%)
Sep 10, 2021 56.47 56.47 55.55 55.57 211,890 -0.80(-1.43%)
Sep 09, 2021 57.28 57.28 56.36 56.37 157,585 -1.24(-2.16%)
Sep 08, 2021 57.14 57.76 57.04 57.62 143,085 +0.37(+0.64%)
Sep 07, 2021 57.84 57.84 56.84 57.25 175,006 -0.72(-1.24%)
Sep 03, 2021 57.78 58.03 57.39 57.97 214,845 +0.00(+0.00%)
Sep 02, 2021 57.75 57.99 57.38 57.97 200,903 +0.31(+0.54%)
Sep 01, 2021 56.98 57.77 56.92 57.66 218,439 +0.81(+1.43%)
Aug 31, 2021 56.41 56.88 56.30 56.85 212,023 +0.37(+0.65%)
Aug 30, 2021 56.10 56.53 55.86 56.48 145,131 +0.45(+0.80%)
Aug 27, 2021 55.63 56.25 55.63 56.04 129,481 +0.57(+1.02%)
Aug 26, 2021 55.47 55.62 55.20 55.47 224,907 +0.09(+0.16%)
Aug 25, 2021 55.38 55.77 55.17 55.38 117,826 +0.04(+0.07%)
Aug 24, 2021 55.70 55.70 55.09 55.34 148,408 -0.21(-0.38%)
Aug 23, 2021 55.83 55.95 55.37 55.55 808,207 -0.06(-0.11%)
Aug 20, 2021 55.34 55.90 54.88 55.62 1,045,606 +0.25(+0.45%)
Aug 19, 2021 54.97 55.57 54.93 55.37 760,491 +0.13(+0.23%)
Aug 18, 2021 55.61 55.62 55.19 55.24 193,559 -0.47(-0.85%)
Aug 17, 2021 55.66 55.72 55.20 55.72 829,697 -0.08(-0.15%)
Aug 16, 2021 55.72 56.17 55.70 55.80 514,835 -0.05(-0.10%)
Aug 13, 2021 55.62 55.87 55.48 55.85 853,689 +0.32(+0.58%)
Aug 12, 2021 55.62 55.63 55.28 55.53 274,999 +0.05(+0.08%)
Aug 11, 2021 55.41 55.52 55.13 55.49 112,487 +0.33(+0.60%)
Aug 10, 2021 55.79 55.79 55.09 55.16 147,814 -0.55(-0.98%)
Aug 09, 2021 55.93 55.93 55.58 55.71 123,989 -0.31(-0.55%)
Aug 06, 2021 56.24 56.44 55.93 56.02 138,159 -0.07(-0.13%)
Aug 05, 2021 55.49 56.11 55.49 56.09 116,350 +0.80(+1.45%)
Aug 04, 2021 55.61 55.75 55.13 55.29 121,637 -0.38(-0.69%)
Aug 03, 2021 55.68 55.83 55.28 55.67 218,180 +0.09(+0.16%)
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.