Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.50 28.50 28.27 28.44 27,212 +0.11(+0.40%)
Mar 27, 2013 28.29 28.34 28.15 28.32 21,364 +0.05(+0.17%)
Mar 26, 2013 28.28 28.29 28.24 28.27 10,068 +0.18(+0.65%)
Mar 25, 2013 28.17 28.18 28.05 28.09 22,968 +0.02(+0.08%)
Mar 22, 2013 27.96 28.13 27.96 28.07 28,802 +0.13(+0.47%)
Mar 21, 2013 27.93 28.11 27.93 27.94 18,757 -0.02(-0.06%)
Mar 20, 2013 27.92 27.97 27.89 27.96 17,957 +0.10(+0.37%)
Mar 19, 2013 28.00 28.02 27.72 27.85 22,394 -0.08(-0.27%)
Mar 18, 2013 28.09 28.09 27.90 27.93 15,666 -0.21(-0.75%)
Mar 15, 2013 28.04 28.14 28.04 28.14 9,467 +0.00(+0.00%)
Mar 14, 2013 28.05 28.18 28.05 28.14 7,184 +0.14(+0.50%)
Mar 13, 2013 28.02 28.02 27.92 28.00 23,879 -0.01(-0.02%)
Mar 12, 2013 28.01 28.02 27.94 28.00 16,814 -0.01(-0.03%)
Mar 11, 2013 28.02 28.04 27.94 28.01 49,153 -0.01(-0.02%)
Mar 08, 2013 28.39 28.39 27.89 28.02 22,724 +0.04(+0.14%)
Mar 07, 2013 28.16 28.16 27.97 27.98 6,944 -0.13(-0.45%)
Mar 06, 2013 28.26 28.29 28.08 28.10 12,446 -0.09(-0.33%)
Mar 05, 2013 28.12 28.46 28.12 28.20 36,251 +0.18(+0.64%)
Mar 04, 2013 27.76 28.06 27.76 28.02 50,134 +0.23(+0.82%)
Mar 01, 2013 27.62 27.80 27.55 27.79 17,825 +0.07(+0.26%)
Feb 28, 2013 27.72 27.86 27.72 27.72 4,015 -0.08(-0.29%)
Feb 27, 2013 27.65 27.88 27.65 27.80 5,227 +0.25(+0.92%)
Feb 26, 2013 27.48 27.54 27.37 27.54 16,763 -0.27(-0.96%)
Feb 22, 2013 27.67 27.81 27.67 27.81 9,130 +0.25(+0.92%)
Feb 21, 2013 27.78 27.78 27.51 27.56 7,974 -0.28(-0.99%)
Feb 20, 2013 28.04 28.05 27.83 27.83 22,008 -0.06(-0.23%)
Feb 19, 2013 27.84 27.90 27.81 27.90 49,681 +0.15(+0.55%)
Feb 15, 2013 27.71 27.80 27.71 27.74 25,135 -0.01(-0.05%)
Feb 14, 2013 27.81 27.81 27.72 27.76 12,360 -0.04(-0.14%)
Feb 13, 2013 27.96 27.96 27.78 27.80 6,333 -0.06(-0.23%)
Feb 12, 2013 27.74 27.86 27.72 27.86 3,401 +0.18(+0.66%)
Feb 11, 2013 27.70 27.74 27.66 27.68 14,926 +0.09(+0.31%)
Feb 08, 2013 27.52 27.60 27.52 27.59 62,803 +0.17(+0.61%)
Feb 07, 2013 27.67 27.67 27.38 27.42 14,468 -0.14(-0.51%)
Feb 06, 2013 27.45 27.59 27.44 27.56 64,973 +0.00(+0.00%)
Feb 04, 2013 27.50 27.60 27.50 27.56 11,724 -0.03(-0.10%)
Feb 01, 2013 27.74 27.74 27.54 27.59 53,084 +0.12(+0.43%)
Jan 31, 2013 27.58 27.58 27.45 27.47 12,792 -0.15(-0.53%)
Jan 30, 2013 27.89 27.89 27.62 27.62 21,303 -0.27(-0.96%)
Jan 29, 2013 27.82 27.93 27.82 27.88 30,385 +0.05(+0.19%)
Jan 28, 2013 28.28 28.28 27.76 27.83 23,201 +0.06(+0.21%)
Jan 25, 2013 27.82 27.83 27.72 27.77 8,971 +0.06(+0.23%)
Jan 24, 2013 27.81 27.82 27.68 27.71 45,270 +0.01(+0.02%)
Jan 23, 2013 27.66 27.73 27.63 27.70 9,203 +0.03(+0.12%)
Jan 22, 2013 27.63 27.67 27.57 27.67 31,157 +0.17(+0.63%)
Jan 18, 2013 27.99 27.99 27.42 27.50 10,314 +0.05(+0.17%)
Jan 17, 2013 27.90 27.90 27.43 27.45 5,580 +0.08(+0.29%)
Jan 16, 2013 27.34 27.38 27.25 27.37 31,584 -0.03(-0.10%)
Jan 15, 2013 27.22 27.40 27.22 27.40 24,693 +0.15(+0.54%)
Jan 14, 2013 27.22 27.29 27.22 27.25 18,245 +0.01(+0.02%)
Jan 11, 2013 27.22 27.26 27.17 27.24 13,745 -0.01(-0.02%)
Jan 10, 2013 27.22 27.25 27.13 27.25 30,417 +0.08(+0.29%)
Jan 09, 2013 27.17 27.20 27.10 27.17 49,821 +0.10(+0.37%)
Jan 08, 2013 27.07 27.12 26.99 27.07 25,423 -0.03(-0.10%)
Jan 07, 2013 27.37 27.37 27.00 27.10 39,522 +0.03(+0.10%)
Jan 04, 2013 27.45 27.45 26.92 27.07 30,432 +0.17(+0.62%)
Jan 03, 2013 27.06 27.06 26.89 26.91 24,843 -0.05(-0.20%)
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.