Indicators

US REIT Ishares Core ETF (NY: USRT )

53.06 +0.02 (+0.03%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.70	19.72	19.49	19.51	8,058	+0.04(+0.18%)
Sep 29, 2010	19.70	19.70	19.45	19.47	12,782	-0.17(-0.85%)
Sep 28, 2010	19.59	19.64	19.33	19.64	19,875	+0.06(+0.32%)
Sep 27, 2010	19.58	19.66	19.53	19.58	13,856	-0.17(-0.87%)
Sep 24, 2010	19.45	19.75	19.45	19.75	8,659	+0.48(+2.51%)
Sep 23, 2010	19.61	19.61	19.26	19.26	6,237	-0.49(-2.49%)
Sep 22, 2010	19.87	19.97	19.70	19.75	6,494	-0.18(-0.91%)
Sep 21, 2010	20.23	20.23	19.92	19.94	55,832	-0.16(-0.78%)
Sep 20, 2010	19.88	20.13	19.87	20.09	4,621	+0.26(+1.31%)
Sep 17, 2010	19.83	19.91	19.66	19.83	238,767	-0.04(-0.18%)
Sep 15, 2010	19.63	19.87	19.55	19.87	12,676	+0.11(+0.55%)
Sep 14, 2010	19.62	19.78	19.62	19.76	18,007	+0.02(+0.12%)
Sep 13, 2010	19.68	19.75	19.60	19.74	15,765	+0.29(+1.47%)
Sep 10, 2010	19.38	19.47	19.38	19.45	15,910	+0.08(+0.43%)
Sep 09, 2010	19.84	19.84	19.31	19.37	21,071	-0.16(-0.84%)
Sep 08, 2010	19.55	19.63	19.51	19.53	5,013	-0.04(-0.19%)
Sep 07, 2010	19.68	19.68	19.55	19.57	3,140	-0.22(-1.13%)
Sep 03, 2010	19.75	19.79	19.73	19.79	6,821	+0.23(+1.18%)
Sep 02, 2010	19.37	19.57	19.35	19.56	10,347	+0.21(+1.06%)

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.