Indicators

US REIT Ishares Core ETF (NY: USRT )

51.05 +0.34 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.