Indicators

US REIT Ishares Core ETF (NY: USRT )

61.22 +0.95 (+1.58%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.37	47.64	47.37	47.40	163,885	+0.02(+0.04%)
Sep 27, 2019	47.61	47.61	47.07	47.39	110,737	-0.06(-0.13%)
Sep 26, 2019	47.23	47.54	47.17	47.45	372,100	+0.38(+0.80%)
Sep 25, 2019	46.89	47.18	46.87	47.07	123,273	+0.19(+0.40%)
Sep 24, 2019	47.23	47.23	46.69	46.88	123,247	-0.06(-0.13%)
Sep 23, 2019	46.86	47.15	46.80	46.95	222,156	+0.08(+0.18%)
Sep 20, 2019	46.98	47.15	46.80	46.86	207,481	-0.01(-0.02%)
Sep 19, 2019	46.89	47.03	46.81	46.87	131,306	+0.10(+0.22%)
Sep 18, 2019	47.04	47.07	46.39	46.77	146,006	-0.16(-0.34%)
Sep 17, 2019	46.64	46.94	46.64	46.93	95,902	+0.40(+0.85%)
Sep 16, 2019	46.12	46.55	46.02	46.53	126,443	+0.47(+1.01%)
Sep 13, 2019	46.50	46.73	45.93	46.07	181,487	-0.48(-1.04%)
Sep 12, 2019	46.76	46.84	46.32	46.55	332,472	+0.14(+0.29%)
Sep 11, 2019	46.28	46.42	46.03	46.41	201,684	+0.14(+0.29%)
Sep 10, 2019	46.57	46.57	45.81	46.28	170,492	-0.37(-0.80%)
Sep 09, 2019	46.69	46.69	46.37	46.65	362,108	-0.03(-0.07%)
Sep 06, 2019	46.57	46.79	46.57	46.68	183,377	+0.20(+0.44%)
Sep 05, 2019	46.84	46.84	46.32	46.48	124,519	-0.33(-0.71%)
Sep 04, 2019	46.65	46.86	46.59	46.81	1,129,003	+0.36(+0.77%)

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.