US REIT Ishares Core ETF (NY: USRT )

49.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 48.13 49.25 48.01 49.06 235,988 +0.95(+1.97%)
Jan 19, 2021 48.58 48.58 47.96 48.11 204,653 -0.25(-0.52%)
Jan 15, 2021 47.74 48.46 47.53 48.36 226,000 +0.53(+1.11%)
Jan 14, 2021 47.61 48.08 47.47 47.83 104,785 +0.36(+0.76%)
Jan 13, 2021 46.77 47.56 46.77 47.47 85,027 +0.70(+1.50%)
Jan 12, 2021 46.51 46.80 46.28 46.77 116,799 +0.22(+0.47%)
Jan 11, 2021 46.93 47.09 46.40 46.55 150,206 -0.68(-1.44%)
Jan 08, 2021 46.88 47.28 46.83 47.23 172,800 +0.40(+0.85%)
Jan 07, 2021 47.11 47.11 46.50 46.83 288,624 -0.19(-0.40%)
Jan 06, 2021 46.86 47.33 46.49 47.02 218,742 +0.33(+0.71%)
Jan 05, 2021 46.80 47.05 46.67 46.69 207,977 -0.05(-0.11%)
Jan 04, 2021 48.58 48.67 46.69 46.74 431,514 -1.67(-3.45%)
Dec 31, 2020 48.41 48.41 48.41 217,971 +0.48(+1.00%)
Dec 30, 2020 47.84 48.37 47.72 47.93 217,971 +0.21(+0.44%)
Dec 29, 2020 48.30 48.58 47.62 47.72 214,255 -0.45(-0.93%)
Dec 28, 2020 48.01 48.20 47.72 48.17 79,432 +0.40(+0.84%)
Dec 24, 2020 47.44 47.81 47.36 47.77 45,300 +0.36(+0.76%)
Dec 23, 2020 47.92 48.19 47.35 47.41 118,708 -0.28(-0.59%)
Dec 22, 2020 47.36 47.73 47.15 47.69 166,866 +0.39(+0.82%)
Dec 21, 2020 46.98 47.31 46.69 47.30 282,087 -0.26(-0.55%)
Dec 18, 2020 48.81 48.81 47.31 47.56 154,600 -1.12(-2.30%)
Dec 17, 2020 48.50 48.73 48.24 48.68 447,447 +0.41(+0.85%)
Dec 16, 2020 48.36 48.75 48.08 48.27 132,524 +0.00(+0.00%)
Dec 15, 2020 47.41 48.27 47.00 48.27 111,104 +1.13(+2.40%)
Dec 14, 2020 47.75 48.13 47.14 47.14 116,051 -0.59(-1.24%)
Dec 11, 2020 47.64 47.87 47.28 47.73 159,900 -0.06(-0.13%)
Dec 10, 2020 47.76 48.13 47.65 47.79 937,450 -0.32(-0.67%)
Dec 09, 2020 48.50 48.59 47.78 48.11 111,585 -0.26(-0.54%)
Dec 08, 2020 48.48 48.69 48.31 48.37 81,466 -0.18(-0.37%)
Dec 07, 2020 48.92 49.05 48.44 48.55 101,568 -0.47(-0.96%)
Dec 04, 2020 48.38 49.03 48.38 49.02 84,800 +0.85(+1.76%)
Dec 03, 2020 47.73 48.38 47.73 48.17 122,354 +0.49(+1.03%)
Dec 02, 2020 47.83 48.11 47.49 47.68 133,537 -0.26(-0.54%)
Dec 01, 2020 47.87 48.18 47.73 47.94 186,941 +0.62(+1.31%)
Nov 30, 2020 47.84 47.97 47.24 47.32 339,644 -0.60(-1.25%)
Nov 27, 2020 48.46 48.46 47.75 47.92 64,900 -0.36(-0.75%)
Nov 25, 2020 48.29 48.38 47.84 48.28 117,600 -0.15(-0.31%)
Nov 24, 2020 48.59 49.02 48.35 48.43 116,848 +0.43(+0.90%)
Nov 23, 2020 48.16 48.67 47.96 48.00 137,546 +0.09(+0.19%)
Nov 20, 2020 47.93 47.97 47.63 47.91 83,500 -0.03(-0.06%)
Nov 19, 2020 47.66 48.02 47.16 47.94 190,301 +0.19(+0.40%)
Nov 18, 2020 49.08 49.26 47.73 47.75 212,178 -1.23(-2.51%)
Nov 17, 2020 48.56 49.16 48.12 48.98 146,762 +0.05(+0.10%)
Nov 16, 2020 49.08 49.49 48.21 48.93 836,625 +0.82(+1.70%)
Nov 13, 2020 46.99 48.20 46.99 48.11 113,000 +1.26(+2.69%)
Nov 12, 2020 47.52 47.52 46.45 46.85 261,491 -0.75(-1.58%)
Nov 11, 2020 47.78 47.78 47.10 47.60 155,501 +0.01(+0.02%)
Nov 10, 2020 46.47 47.63 46.40 47.59 218,706 +1.10(+2.37%)
Nov 09, 2020 46.90 49.76 46.37 46.49 826,983 +2.17(+4.90%)
Nov 06, 2020 44.89 45.20 44.20 44.32 139,100 -0.49(-1.09%)
Nov 05, 2020 45.07 45.25 44.67 44.81 108,417 +0.12(+0.27%)
Nov 04, 2020 45.06 45.34 44.46 44.69 253,509 -0.11(-0.25%)
Nov 03, 2020 44.08 45.07 44.08 44.80 112,734 +1.05(+2.40%)
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.