Skip to main content

US REIT Ishares Core ETF (NY: USRT )

61.96 -0.08 (-0.13%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.24 46.33 45.49 45.49 135,951 -0.67(-1.45%)
Feb 25, 2021 47.06 47.38 45.86 46.15 270,455 -0.89(-1.90%)
Feb 24, 2021 46.60 47.17 46.59 47.05 111,191 +0.44(+0.95%)
Feb 23, 2021 46.23 46.76 46.19 46.60 108,651 +0.52(+1.13%)
Feb 22, 2021 45.56 46.27 45.51 46.08 82,895 +0.42(+0.93%)
Feb 19, 2021 45.59 45.92 45.42 45.66 151,809 +0.25(+0.56%)
Feb 18, 2021 45.60 45.70 45.36 45.41 552,331 -0.32(-0.69%)
Feb 17, 2021 45.73 45.78 45.40 45.72 93,184 -0.02(-0.04%)
Feb 16, 2021 46.26 46.29 45.51 45.74 341,683 -0.40(-0.86%)
Feb 12, 2021 46.05 46.26 45.86 46.14 133,068 -0.05(-0.12%)
Feb 11, 2021 46.13 46.39 45.89 46.19 374,282 +0.16(+0.35%)
Feb 10, 2021 45.84 46.42 45.82 46.03 83,737 +0.38(+0.83%)
Feb 09, 2021 45.48 45.70 45.32 45.65 112,642 +0.22(+0.48%)
Feb 08, 2021 45.23 45.46 44.99 45.43 151,443 +0.24(+0.54%)
Feb 05, 2021 45.26 45.28 45.00 45.19 111,888 +0.22(+0.48%)
Feb 04, 2021 44.71 45.29 44.64 44.97 95,936 +0.29(+0.65%)
Feb 03, 2021 44.66 44.82 44.04 44.68 115,739 -0.04(-0.08%)
Feb 02, 2021 44.82 44.88 44.46 44.72 119,436 +0.19(+0.43%)
Feb 01, 2021 44.00 44.59 43.45 44.53 163,828 +0.82(+1.88%)
Jan 29, 2021 44.03 44.53 43.55 43.71 718,792 -0.50(-1.14%)
Jan 28, 2021 44.05 44.73 43.85 44.21 184,956 +0.23(+0.53%)
Jan 27, 2021 44.33 44.82 43.74 43.98 223,761 -0.68(-1.51%)
Jan 26, 2021 44.42 44.83 44.36 44.66 100,877 +0.36(+0.81%)
Jan 25, 2021 44.03 44.79 43.80 44.30 143,347 +0.22(+0.49%)
Jan 22, 2021 43.75 44.12 43.59 44.08 130,518 +0.11(+0.25%)
Jan 21, 2021 44.12 44.12 43.59 43.97 186,125 -0.27(-0.61%)
Jan 20, 2021 43.40 44.41 43.30 44.24 261,688 +0.86(+1.97%)
Jan 19, 2021 43.81 43.81 43.25 43.39 226,940 -0.23(-0.52%)
Jan 15, 2021 43.05 43.70 42.86 43.61 250,612 +0.48(+1.11%)
Jan 14, 2021 42.93 43.36 42.81 43.13 116,196 +0.32(+0.76%)
Jan 13, 2021 42.18 42.89 42.18 42.81 94,286 +0.63(+1.50%)
Jan 12, 2021 41.94 42.20 41.74 42.18 129,518 +0.20(+0.47%)
Jan 11, 2021 42.32 42.47 41.85 41.98 166,564 -0.61(-1.44%)
Jan 08, 2021 42.28 42.64 42.23 42.59 191,618 +0.36(+0.85%)
Jan 07, 2021 42.48 42.48 41.93 42.23 320,056 -0.17(-0.40%)
Jan 06, 2021 42.26 42.68 41.92 42.40 242,564 +0.30(+0.71%)
Jan 05, 2021 42.20 42.43 42.09 42.10 230,626 -0.05(-0.11%)
Jan 04, 2021 43.81 43.89 42.10 42.15 478,508 -1.51(-3.45%)
Dec 31, 2020 43.66 43.66 43.66 241,709 +0.43(+1.00%)
Dec 30, 2020 43.14 43.62 43.03 43.22 241,709 +0.19(+0.44%)
Dec 29, 2020 43.56 43.81 42.95 43.03 237,588 -0.41(-0.93%)
Dec 28, 2020 43.30 43.47 43.03 43.44 88,082 +0.36(+0.84%)
Dec 24, 2020 42.78 43.11 42.71 43.08 50,233 +0.32(+0.76%)
Dec 23, 2020 43.21 43.46 42.70 42.75 131,635 -0.25(-0.59%)
Dec 22, 2020 42.71 43.04 42.52 43.01 185,038 +0.35(+0.82%)
Dec 21, 2020 42.37 42.66 42.10 42.65 312,807 -0.23(-0.55%)
Dec 18, 2020 44.02 44.02 42.66 42.89 171,436 -1.01(-2.30%)
Dec 17, 2020 43.74 43.94 43.50 43.90 496,176 +0.37(+0.85%)
Dec 16, 2020 43.61 43.96 43.35 43.53 146,956 +0.00(+0.00%)
Dec 15, 2020 42.75 43.53 42.38 43.53 123,203 +1.02(+2.40%)
Dec 14, 2020 43.06 43.40 42.51 42.51 128,689 -0.17(-0.40%)
Dec 11, 2020 42.60 42.81 42.28 42.68 178,812 -0.05(-0.13%)
Dec 10, 2020 42.71 43.04 42.61 42.74 1,048,328 -0.29(-0.67%)
Dec 09, 2020 43.37 43.45 42.73 43.02 124,782 -0.23(-0.54%)
Dec 08, 2020 43.35 43.54 43.20 43.25 91,101 -0.16(-0.37%)
Dec 07, 2020 43.75 43.86 43.31 43.41 113,581 -0.42(-0.96%)
Dec 04, 2020 43.26 43.84 43.26 43.84 94,829 +0.76(+1.76%)
Dec 03, 2020 42.68 43.27 42.68 43.08 136,825 +0.44(+1.03%)
Dec 02, 2020 42.77 43.02 42.47 42.64 149,331 -0.23(-0.54%)
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.