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 (%)
Feb 26, 2021 46.24 46.33 45.49 45.49 135,948 -0.67(-1.45%)
Feb 25, 2021 47.07 47.38 45.86 46.15 270,448 -0.89(-1.90%)
Feb 24, 2021 46.60 47.17 46.59 47.05 111,188 +0.44(+0.95%)
Feb 23, 2021 46.23 46.76 46.19 46.61 108,648 +0.52(+1.14%)
Feb 22, 2021 45.56 46.27 45.51 46.08 82,893 +0.42(+0.93%)
Feb 19, 2021 45.59 45.92 45.42 45.66 151,805 +0.25(+0.56%)
Feb 18, 2021 45.60 45.70 45.36 45.41 552,317 -0.32(-0.69%)
Feb 17, 2021 45.73 45.78 45.41 45.72 93,182 -0.02(-0.04%)
Feb 16, 2021 46.26 46.29 45.51 45.74 341,675 -0.40(-0.86%)
Feb 12, 2021 46.06 46.26 45.86 46.14 133,065 -0.05(-0.12%)
Feb 11, 2021 46.13 46.39 45.89 46.19 374,272 +0.16(+0.35%)
Feb 10, 2021 45.84 46.43 45.82 46.03 83,735 +0.38(+0.83%)
Feb 09, 2021 45.48 45.70 45.33 45.65 112,639 +0.22(+0.48%)
Feb 08, 2021 45.23 45.46 44.99 45.43 151,439 +0.24(+0.54%)
Feb 05, 2021 45.26 45.28 45.00 45.19 111,885 +0.22(+0.48%)
Feb 04, 2021 44.71 45.30 44.64 44.97 95,934 +0.29(+0.65%)
Feb 03, 2021 44.66 44.82 44.04 44.68 115,736 -0.04(-0.08%)
Feb 02, 2021 44.82 44.88 44.46 44.72 119,433 +0.19(+0.43%)
Feb 01, 2021 44.00 44.59 43.45 44.53 163,824 +0.82(+1.88%)
Jan 29, 2021 44.03 44.53 43.55 43.71 718,774 -0.50(-1.14%)
Jan 28, 2021 44.05 44.73 43.86 44.22 184,951 +0.23(+0.53%)
Jan 27, 2021 44.33 44.82 43.74 43.98 223,755 -0.68(-1.51%)
Jan 26, 2021 44.42 44.83 44.36 44.66 100,874 +0.36(+0.81%)
Jan 25, 2021 44.04 44.79 43.80 44.30 143,343 +0.22(+0.49%)
Jan 22, 2021 43.75 44.13 43.59 44.08 130,514 +0.11(+0.25%)
Jan 21, 2021 44.13 44.13 43.59 43.97 186,120 -0.27(-0.61%)
Jan 20, 2021 43.40 44.41 43.30 44.24 261,681 +0.86(+1.97%)
Jan 19, 2021 43.81 43.81 43.25 43.39 226,935 -0.23(-0.52%)
Jan 15, 2021 43.05 43.71 42.86 43.61 250,606 +0.48(+1.11%)
Jan 14, 2021 42.94 43.36 42.81 43.13 116,193 +0.32(+0.76%)
Jan 13, 2021 42.18 42.89 42.18 42.81 94,284 +0.63(+1.50%)
Jan 12, 2021 41.94 42.20 41.74 42.18 129,515 +0.20(+0.47%)
Jan 11, 2021 42.32 42.47 41.85 41.98 166,560 -0.61(-1.44%)
Jan 08, 2021 42.28 42.64 42.23 42.59 191,614 +0.36(+0.85%)
Jan 07, 2021 42.48 42.48 41.93 42.23 320,048 -0.17(-0.40%)
Jan 06, 2021 42.26 42.68 41.93 42.40 242,558 +0.30(+0.71%)
Jan 05, 2021 42.20 42.43 42.09 42.11 230,620 -0.05(-0.11%)
Jan 04, 2021 43.81 43.89 42.11 42.15 478,496 -1.51(-3.45%)
Dec 31, 2020 43.66 43.66 43.66 241,703 +0.43(+1.00%)
Dec 30, 2020 43.14 43.62 43.03 43.22 241,703 +0.19(+0.44%)
Dec 29, 2020 43.56 43.81 42.95 43.03 237,582 -0.41(-0.93%)
Dec 28, 2020 43.30 43.47 43.03 43.44 88,080 +0.36(+0.84%)
Dec 24, 2020 42.78 43.12 42.71 43.08 50,232 +0.32(+0.76%)
Dec 23, 2020 43.21 43.46 42.70 42.76 131,632 -0.25(-0.59%)
Dec 22, 2020 42.71 43.04 42.52 43.01 185,033 +0.35(+0.82%)
Dec 21, 2020 42.37 42.66 42.10 42.66 312,799 -0.23(-0.55%)
Dec 18, 2020 44.02 44.02 42.66 42.89 171,432 -1.01(-2.30%)
Dec 17, 2020 43.74 43.95 43.50 43.90 496,163 +0.37(+0.85%)
Dec 16, 2020 43.61 43.96 43.36 43.53 146,952 +0.00(+0.00%)
Dec 15, 2020 42.76 43.53 42.39 43.53 123,200 +1.02(+2.40%)
Dec 14, 2020 43.06 43.40 42.51 42.51 128,686 -0.17(-0.40%)
Dec 11, 2020 42.60 42.81 42.28 42.68 178,807 -0.05(-0.13%)
Dec 10, 2020 42.71 43.04 42.61 42.74 1,048,302 -0.29(-0.66%)
Dec 09, 2020 43.37 43.45 42.73 43.02 124,779 -0.23(-0.54%)
Dec 08, 2020 43.35 43.54 43.20 43.26 91,099 -0.16(-0.37%)
Dec 07, 2020 43.75 43.86 43.32 43.42 113,578 -0.42(-0.96%)
Dec 04, 2020 43.26 43.84 43.26 43.84 94,827 +0.76(+1.76%)
Dec 03, 2020 42.68 43.27 42.68 43.08 136,822 +0.44(+1.03%)
Dec 02, 2020 42.77 43.02 42.47 42.64 149,327 -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.