Indicators

US REIT Ishares Core ETF (NY: USRT )

53.03 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.44	44.89	44.44	44.67	400,106	+0.28(+0.64%)
Jun 27, 2019	44.00	44.39	44.00	44.39	123,316	+0.54(+1.23%)
Jun 26, 2019	44.83	44.83	43.71	43.85	538,307	-0.94(-2.11%)
Jun 25, 2019	45.39	45.54	44.74	44.79	125,074	-0.53(-1.17%)
Jun 24, 2019	45.71	45.83	45.24	45.33	241,307	-0.31(-0.68%)
Jun 21, 2019	46.12	46.12	45.43	45.64	1,259,358	-0.62(-1.34%)
Jun 20, 2019	46.45	46.45	46.16	46.25	532,397	+0.21(+0.45%)
Jun 19, 2019	45.70	46.16	45.52	46.05	247,402	+0.28(+0.62%)
Jun 18, 2019	46.22	46.32	45.55	45.76	159,028	-0.17(-0.37%)
Jun 17, 2019	45.60	45.97	45.60	45.94	384,327	+0.47(+1.04%)
Jun 14, 2019	45.45	45.68	45.37	45.46	163,403	+0.01(+0.02%)
Jun 13, 2019	45.26	45.45	45.14	45.45	175,172	+0.29(+0.64%)
Jun 12, 2019	45.08	45.28	45.05	45.16	100,160	+0.12(+0.26%)
Jun 11, 2019	45.13	45.15	44.70	45.05	180,039	+0.12(+0.27%)
Jun 10, 2019	45.16	45.20	44.75	44.93	171,857	-0.16(-0.36%)
Jun 07, 2019	45.18	45.37	45.02	45.09	116,364	+0.17(+0.38%)
Jun 06, 2019	45.03	45.03	44.61	44.92	117,267	+0.03(+0.08%)
Jun 05, 2019	44.17	44.91	44.11	44.88	215,208	+0.93(+2.11%)
Jun 04, 2019	44.29	44.29	43.53	43.95	174,760	-0.20(-0.44%)

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.