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 31, 2017	37.71	38.09	37.71	37.83	9,664	+0.33(+0.87%)
Jan 30, 2017	37.88	37.88	37.50	37.50	9,996	-0.27(-0.72%)
Jan 27, 2017	38.20	38.20	37.70	37.78	9,875	-0.41(-1.08%)
Jan 26, 2017	38.32	38.39	38.15	38.19	11,966	-0.11(-0.28%)
Jan 25, 2017	38.47	38.49	38.18	38.29	15,617	-0.20(-0.53%)
Jan 24, 2017	38.59	38.65	38.29	38.50	7,111	+0.02(+0.06%)
Jan 23, 2017	38.23	38.50	38.19	38.47	12,612	+0.27(+0.71%)
Jan 20, 2017	37.76	38.21	37.76	38.20	18,495	+0.31(+0.83%)
Jan 19, 2017	38.27	38.27	37.84	37.89	7,714	-0.38(-1.00%)
Jan 18, 2017	38.05	38.41	38.05	38.27	42,204	+0.11(+0.28%)
Jan 17, 2017	38.15	38.26	38.05	38.16	15,474	+0.22(+0.57%)
Jan 13, 2017		37.95	37.95	37.95	0	-0.03(-0.08%)
Jan 12, 2017	37.91	37.98	37.50	37.98	15,066	+0.18(+0.47%)
Jan 11, 2017	37.94	38.08	37.80	37.80	15,650	-0.20(-0.53%)
Jan 10, 2017	38.47	38.47	38.00	38.00	7,619	-0.33(-0.85%)
Jan 09, 2017	38.65	38.65	38.33	38.33	91,670	-0.44(-1.14%)
Jan 06, 2017	38.51	38.77	38.51	38.77	9,285	+0.09(+0.22%)
Jan 05, 2017	38.55	38.68	38.22	38.68	8,691	+0.09(+0.24%)
Jan 04, 2017	38.28	38.59	38.14	38.59	7,450	+0.61(+1.61%)

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.