Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.80 +0.42 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.94 54.06 53.50 53.57 383,611 -0.29(-0.55%)
Jun 29, 2021 54.01 54.29 53.81 53.86 130,388 -0.12(-0.22%)
Jun 28, 2021 54.54 54.54 53.49 53.98 152,513 -0.38(-0.69%)
Jun 25, 2021 53.93 54.37 53.82 54.36 322,177 +0.43(+0.80%)
Jun 24, 2021 54.25 54.25 53.64 53.93 180,810 -0.22(-0.41%)
Jun 23, 2021 54.22 54.39 54.03 54.15 218,202 -0.06(-0.12%)
Jun 22, 2021 54.55 54.55 54.10 54.21 220,768 -0.26(-0.47%)
Jun 21, 2021 53.49 54.65 53.37 54.47 203,948 +1.15(+2.15%)
Jun 18, 2021 54.08 54.23 53.32 53.32 216,993 -0.97(-1.79%)
Jun 17, 2021 54.39 54.54 53.93 54.29 203,434 -0.10(-0.19%)
Jun 16, 2021 54.95 55.17 54.39 54.39 246,389 -0.43(-0.79%)
Jun 15, 2021 55.50 55.50 54.80 54.83 125,260 -0.66(-1.19%)
Jun 14, 2021 55.29 55.49 55.20 55.49 186,220 +0.19(+0.35%)
Jun 11, 2021 55.51 55.51 54.98 55.29 150,958 -0.18(-0.33%)
Jun 10, 2021 55.08 55.63 54.97 55.48 148,551 +0.49(+0.88%)
Jun 09, 2021 55.10 55.26 54.98 54.99 166,989 +0.05(+0.10%)
Jun 08, 2021 54.60 55.07 54.54 54.94 231,426 +0.53(+0.97%)
Jun 07, 2021 53.85 54.62 53.85 54.41 108,409 +0.73(+1.36%)
Jun 04, 2021 53.85 53.88 53.46 53.68 140,315 +0.00(+0.00%)
Jun 03, 2021 53.81 53.81 53.47 53.68 175,610 -0.17(-0.32%)
Jun 02, 2021 53.34 53.90 53.19 53.85 259,201 +0.68(+1.29%)
Jun 01, 2021 52.48 53.21 52.31 53.17 135,038 +0.93(+1.78%)
May 28, 2021 52.01 52.34 52.01 52.24 111,314 +0.44(+0.85%)
May 27, 2021 52.15 52.18 51.76 51.80 94,428 -0.19(-0.37%)
May 26, 2021 51.86 52.25 51.65 51.99 109,276 +0.23(+0.44%)
May 25, 2021 51.90 52.00 51.68 51.76 130,202 -0.05(-0.09%)
May 24, 2021 51.47 52.00 51.36 51.81 161,551 +0.62(+1.21%)
May 21, 2021 51.32 51.40 51.05 51.19 104,115 -0.04(-0.07%)
May 20, 2021 50.73 51.34 50.58 51.22 68,126 +0.58(+1.14%)
May 19, 2021 50.48 50.68 49.90 50.65 140,913 -0.24(-0.47%)
May 18, 2021 50.79 51.18 50.52 50.89 334,345 +0.05(+0.09%)
May 17, 2021 50.72 50.92 50.54 50.84 86,148 +0.05(+0.09%)
May 14, 2021 50.42 50.93 50.39 50.79 145,014 +0.57(+1.13%)
May 13, 2021 49.59 50.54 49.59 50.23 119,068 +0.71(+1.44%)
May 12, 2021 50.74 50.78 49.43 49.52 176,407 -1.25(-2.46%)
May 11, 2021 50.91 50.91 50.35 50.77 213,716 -0.68(-1.31%)
May 10, 2021 51.67 52.11 51.44 51.44 102,747 -0.04(-0.07%)
May 07, 2021 50.80 51.49 50.80 51.48 97,146 +0.68(+1.33%)
May 06, 2021 50.49 50.82 50.33 50.80 125,305 +0.53(+1.05%)
May 05, 2021 50.58 51.29 50.13 50.27 120,387 -1.04(-2.03%)
May 04, 2021 51.46 51.76 51.08 51.31 129,932 -0.20(-0.39%)
May 03, 2021 51.94 51.94 51.46 51.52 266,435 -0.12(-0.23%)
Apr 30, 2021 51.26 51.77 51.26 51.63 489,183 +0.19(+0.37%)
Apr 29, 2021 51.31 51.75 51.11 51.44 863,663 +0.45(+0.88%)
Apr 28, 2021 51.20 51.31 51.00 51.00 135,391 -0.17(-0.34%)
Apr 27, 2021 51.19 51.30 50.93 51.17 233,476 +0.03(+0.05%)
Apr 26, 2021 51.09 51.45 51.02 51.14 81,401 +0.18(+0.36%)
Apr 23, 2021 50.88 51.03 50.62 50.96 250,014 +0.18(+0.36%)
Apr 22, 2021 51.06 51.32 50.67 50.78 217,190 -0.28(-0.55%)
Apr 21, 2021 50.73 51.21 50.56 51.06 247,212 +0.35(+0.68%)
Apr 20, 2021 50.18 50.78 50.18 50.71 620,123 +0.51(+1.02%)
Apr 19, 2021 50.02 50.22 49.78 50.20 88,921 +0.16(+0.31%)
Apr 16, 2021 50.20 50.23 49.97 50.05 118,653 +0.04(+0.07%)
Apr 15, 2021 49.37 50.01 49.34 50.01 172,577 +0.89(+1.82%)
Apr 14, 2021 49.50 49.75 49.10 49.11 168,877 -0.42(-0.85%)
Apr 13, 2021 49.02 49.55 49.02 49.53 79,339 +0.39(+0.80%)
Apr 12, 2021 48.96 49.18 48.55 49.14 135,421 +0.24(+0.49%)
Apr 09, 2021 49.11 49.11 48.79 48.90 150,206 -0.04(-0.07%)
Apr 08, 2021 49.07 49.27 48.94 48.94 108,834 -0.16(-0.32%)
Apr 07, 2021 49.16 49.29 48.73 49.10 150,786 +0.03(+0.06%)
Apr 06, 2021 48.80 49.08 48.70 49.07 142,228 +0.26(+0.54%)
Apr 05, 2021 49.11 49.11 48.37 48.80 106,541 -0.01(-0.02%)
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.