Indicators

US REIT Ishares Core ETF (NY: USRT )

50.04 -0.86 (-1.69%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.34	36.34	35.88	35.88	5,427	-0.54(-1.48%)
Jan 29, 2015	36.39	36.45	36.17	36.42	10,018	-0.19(-0.53%)
Jan 28, 2015	36.82	36.85	36.56	36.61	3,655	-0.02(-0.06%)
Jan 27, 2015	36.73	36.82	36.61	36.63	5,668	-0.04(-0.11%)
Jan 26, 2015	36.58	36.67	36.35	36.67	6,058	+0.33(+0.91%)
Jan 23, 2015	36.48	36.55	36.34	36.34	5,225	-0.05(-0.15%)
Jan 22, 2015	35.91	36.40	35.84	36.40	8,044	+0.67(+1.88%)
Jan 21, 2015	35.73	35.75	35.56	35.73	7,550	-0.06(-0.16%)
Jan 20, 2015	36.12	36.16	35.69	35.78	10,748	-0.11(-0.30%)
Jan 16, 2015	35.59	35.89	35.59	35.89	6,364	+0.17(+0.48%)
Jan 15, 2015	35.77	35.77	35.58	35.72	8,420	+0.19(+0.52%)
Jan 14, 2015	35.38	35.56	35.38	35.53	5,283	+0.16(+0.45%)
Jan 13, 2015	35.66	35.68	35.29	35.38	25,304	-0.12(-0.35%)
Jan 12, 2015	35.48	35.50	35.41	35.50	6,023	+0.19(+0.55%)
Jan 09, 2015	35.31	35.43	35.14	35.30	14,192	+0.07(+0.21%)
Jan 08, 2015	35.25	35.35	35.03	35.23	21,937	+0.11(+0.31%)
Jan 07, 2015	34.73	35.18	34.62	35.12	42,779	+0.49(+1.41%)
Jan 06, 2015	34.42	34.74	34.42	34.64	7,259	+0.33(+0.96%)
Jan 05, 2015	34.17	34.34	34.11	34.31	7,468	+0.14(+0.40%)

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.