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, 2022	57.72	58.56		58.50	438,723	+0.60(+1.04%)
Jan 28, 2022	56.18	57.88	55.58	57.90	574,237	+1.65(+2.93%)
Jan 27, 2022	57.37	57.91	55.97	56.25	438,563	-0.87(-1.52%)
Jan 26, 2022	58.29	58.83	56.85	57.11	181,198	-0.73(-1.25%)
Jan 25, 2022	57.38	58.18	56.70	57.84	637,239	-0.14(-0.24%)
Jan 24, 2022	57.50	58.07	55.94	57.98	1,338,352	-0.12(-0.21%)
Jan 21, 2022	58.30	58.72	57.91	58.10	664,696	-0.10(-0.18%)
Jan 20, 2022	58.99	59.69	58.15	58.20	297,175	-0.74(-1.26%)
Jan 19, 2022	60.08	60.41	58.95	58.95	928,946	-0.95(-1.58%)
Jan 18, 2022	60.22	60.22	59.45	59.90	426,633	-0.55(-0.91%)
Jan 14, 2022				60.45	0	-0.45(-0.73%)
Jan 13, 2022	60.99	61.39	60.74	60.89	201,097	+0.05(+0.08%)
Jan 12, 2022	60.76	61.12	60.74	60.85	207,087	+0.18(+0.29%)
Jan 11, 2022	60.75	60.80	59.90	60.67	893,290	+0.02(+0.03%)
Jan 10, 2022	60.60	60.65	59.93	60.65	265,690	-0.20(-0.32%)
Jan 07, 2022	61.27	61.38	60.85	60.85	140,482	-0.59(-0.95%)
Jan 06, 2022	61.50	61.68	60.96	61.43	153,876	+0.04(+0.06%)
Jan 05, 2022	62.72	62.72	61.33	61.39	350,584	-1.35(-2.15%)
Jan 04, 2022	62.72	63.17	62.62	62.74	218,643	+0.18(+0.28%)

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.