Indicators

US REIT Ishares Core ETF (NY: USRT )

52.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.09	15.29	15.04	15.29	24,317	+0.13(+0.86%)
Nov 27, 2009	15.16	15.21	15.12	15.16	4,863	-0.30(-1.96%)
Nov 25, 2009	15.55	15.56	15.44	15.46	69,627	+0.07(+0.46%)
Nov 24, 2009	15.58	15.58	15.39	15.39	80,514	-0.25(-1.60%)
Nov 23, 2009	15.76	15.85	15.53	15.64	90,324	+0.17(+1.11%)
Nov 20, 2009	15.49	15.54	15.46	15.47	72,585	-0.08(-0.50%)
Nov 19, 2009	15.66	15.68	15.51	15.54	59,896	-0.37(-2.35%)
Nov 18, 2009	15.72	15.92	15.60	15.92	62,460	+0.27(+1.75%)
Nov 17, 2009	15.90	15.90	15.62	15.64	742,825	-0.23(-1.46%)
Nov 16, 2009	15.75	15.98	15.71	15.88	115,982	+0.37(+2.38%)
Nov 13, 2009	15.48	15.56	15.36	15.51	43,084	+0.18(+1.20%)
Nov 12, 2009	15.50	15.59	15.31	15.32	52,016	-0.19(-1.23%)
Nov 11, 2009	15.35	15.60	15.34	15.51	43,033	+0.30(+1.95%)
Nov 10, 2009	15.15	15.31	15.01	15.22	44,235	-0.08(-0.54%)
Nov 09, 2009	14.73	15.30	14.73	15.30	97,935	+0.71(+4.85%)
Nov 06, 2009	14.68	14.69	14.50	14.59	60,806	-0.24(-1.60%)
Nov 05, 2009	14.64	14.83	14.55	14.83	107,816	+0.32(+2.21%)
Nov 04, 2009	14.97	15.02	14.51	14.51	81,259	-0.31(-2.09%)
Nov 03, 2009	14.44	14.83	14.44	14.82	78,604	+0.21(+1.42%)

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.