Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US REIT Ishares Core ETF (NY: USRT )

50.11 +0.40 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.054 9.403 9.054 9.362 6,652 +0.69(+7.95%)
Mar 30, 2009 8.793 8.793 8.670 8.672 2,355 -1.00(-10.33%)
Mar 26, 2009 9.469 9.686 9.415 9.671 20,065 +0.73(+8.18%)
Mar 25, 2009 9.439 9.588 8.732 8.940 16,645 -1.22(-12.05%)
Mar 24, 2009 9.998 10.16 9.998 10.16 5,047 +0.06(+0.59%)
Mar 23, 2009 9.522 10.10 9.219 10.10 5,863 +1.36(+15.49%)
Mar 20, 2009 9.261 9.261 8.749 8.749 15,895 -0.73(-7.65%)
Mar 19, 2009 9.903 10.05 9.475 9.475 41,662 -0.59(-5.85%)
Mar 18, 2009 9.278 10.08 9.278 10.06 15,427 +0.45(+4.70%)
Mar 17, 2009 9.421 9.611 8.785 9.611 28,541 +0.70(+7.80%)
Mar 16, 2009 9.700 9.700 8.916 8.916 51,026 -0.83(-8.48%)
Mar 13, 2009 10.27 10.27 9.415 9.742 0 -0.16(-1.62%)
Mar 12, 2009 9.391 9.903 9.314 9.903 13,188 +0.70(+7.55%)
Mar 11, 2009 9.950 9.950 9.088 9.207 71,185 -0.05(-0.51%)
Mar 10, 2009 8.993 9.255 8.987 9.255 9,623 +1.00(+12.18%)
Mar 09, 2009 7.614 8.250 7.614 8.250 21,194 +0.22(+2.74%)
Mar 06, 2009 8.078 8.078 7.602 8.030 0 -0.08(-1.03%)
Mar 05, 2009 8.115 8.232 8.113 8.113 4,069 -0.44(-5.14%)
Mar 04, 2009 8.553 8.553 8.520 8.553 504 +0.17(+2.06%)
Mar 02, 2009 8.839 8.868 8.327 8.381 12,767 -0.74(-8.14%)
Feb 27, 2009 9.213 9.249 9.124 9.124 0 -0.63(-6.48%)
Feb 26, 2009 9.756 9.756 9.756 9.756 925 +0.04(+0.45%)
Feb 25, 2009 9.659 9.766 9.481 9.712 5,383 -0.09(-0.91%)
Feb 24, 2009 9.225 9.861 9.201 9.802 5,265 +0.71(+7.85%)
Feb 23, 2009 9.903 9.903 9.088 9.088 8,305 -0.65(-6.71%)
Feb 20, 2009 9.231 9.742 9.168 9.742 3,221 +0.60(+6.57%)
Feb 19, 2009 9.725 9.725 9.142 9.142 12,934 -0.44(-4.54%)
Feb 18, 2009 11.12 11.12 9.308 9.577 6,897 +0.05(+0.57%)
Feb 17, 2009 11.12 11.12 9.522 9.522 14,047 -0.61(-6.04%)
Feb 13, 2009 11.12 11.12 10.13 10.13 54,319 -0.61(-5.64%)
Feb 12, 2009 10.69 10.78 10.10 10.74 57,134 +0.06(+0.56%)
Feb 11, 2009 10.85 10.85 10.68 10.68 2,018 -0.05(-0.44%)
Feb 10, 2009 11.57 11.63 10.73 10.73 31,440 -1.09(-9.25%)
Feb 09, 2009 11.62 11.82 11.57 11.82 13,433 +0.12(+1.07%)
Feb 06, 2009 10.98 11.70 10.98 11.70 26,410 +0.83(+7.60%)
Feb 05, 2009 10.71 11.23 10.57 10.87 77,210 -0.20(-1.83%)
Feb 04, 2009 11.54 11.63 11.07 11.07 28,923 -0.29(-2.51%)
Feb 03, 2009 11.50 11.50 11.19 11.36 105,245 -0.11(-0.93%)
Feb 02, 2009 11.08 11.47 10.95 11.47 54,699 +0.21(+1.85%)
Jan 30, 2009 11.71 11.71 11.11 11.26 0 -0.43(-3.66%)
Jan 29, 2009 12.32 12.44 11.69 11.69 38,065 -1.07(-8.39%)
Jan 28, 2009 12.08 12.76 11.91 12.76 80,916 +0.97(+8.27%)
Jan 27, 2009 11.66 11.78 11.51 11.78 8,748 +0.23(+1.95%)
Jan 26, 2009 11.64 11.87 11.42 11.55 12,185 -0.06(-0.51%)
Jan 23, 2009 10.87 11.61 10.87 11.61 65,949 +0.29(+2.57%)
Jan 22, 2009 11.47 11.86 11.14 11.32 38,679 +0.14(+1.24%)
Jan 21, 2009 11.18 11.18 11.18 11.18 1,865 +0.37(+3.44%)
Jan 20, 2009 11.83 11.83 10.81 10.81 100,107 -1.02(-8.64%)
Jan 16, 2009 12.02 12.03 11.48 11.83 10,750 +0.08(+0.71%)
Jan 15, 2009 11.20 11.89 10.87 11.75 7,326 +0.50(+4.44%)
Jan 14, 2009 11.52 11.52 11.25 11.25 6,458 -0.58(-4.87%)
Jan 13, 2009 11.50 11.83 11.50 11.83 336 +0.44(+3.86%)
Jan 12, 2009 12.23 12.23 11.39 11.39 18,121 -1.17(-9.30%)
Jan 09, 2009 12.89 12.89 12.48 12.56 23,010 -0.27(-2.11%)
Jan 08, 2009 12.66 12.84 12.66 12.83 2,691 -0.10(-0.76%)
Jan 07, 2009 13.14 13.14 12.93 12.93 3,406 -0.52(-3.87%)
Jan 06, 2009 12.84 13.45 12.84 13.45 3,654 +0.49(+3.77%)
Jan 05, 2009 12.86 12.96 12.86 12.96 928 -0.29(-2.22%)
Jan 02, 2009 13.58 13.58 13.25 13.25 0 -0.33(-2.41%)
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.