Indicators

US REIT Ishares Core ETF (NY: USRT )

53.03 -0.01 (-0.02%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.75	22.76	22.74	22.74	4,427	-0.00(-0.02%)
Dec 29, 2011	22.77	22.77	22.70	22.75	9,039	+0.15(+0.65%)
Dec 28, 2011	22.85	22.85	22.56	22.60	3,956	-0.28(-1.23%)
Dec 27, 2011	22.70	22.88	22.70	22.88	1,932	+0.19(+0.82%)
Dec 23, 2011	22.72	22.72	22.57	22.70	1,703	+0.44(+2.00%)
Dec 21, 2011	22.22	22.25	22.15	22.25	3,191	-0.02(-0.09%)
Dec 20, 2011	21.92	22.27	21.92	22.27	33,545	+0.50(+2.28%)
Dec 19, 2011	21.83	21.88	21.70	21.78	4,853	+0.03(+0.12%)
Dec 16, 2011	21.88	21.90	21.75	21.75	1,023	+0.17(+0.79%)
Dec 15, 2011	21.50	21.65	21.49	21.58	3,315	+0.19(+0.91%)
Dec 14, 2011	21.15	21.38	21.15	21.38	5,795	+0.23(+1.09%)
Dec 13, 2011	21.61	21.61	21.15	21.15	3,691	-0.21(-0.98%)
Dec 12, 2011	21.62	21.62	21.24	21.36	13,716	-0.34(-1.55%)
Dec 09, 2011	21.41	21.81	21.41	21.70	228,724	+0.27(+1.25%)
Dec 08, 2011	21.53	21.53	21.41	21.43	10,633	-0.40(-1.84%)
Dec 07, 2011	21.43	21.83	21.41	21.83	24,523	+0.28(+1.30%)
Dec 06, 2011	21.60	21.68	21.41	21.55	37,595	+0.01(+0.03%)
Dec 05, 2011	21.59	21.74	21.51	21.55	7,115	+0.15(+0.68%)
Dec 02, 2011	21.56	21.77	21.40	21.40	119,746	+0.08(+0.39%)

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.