Indicators

US REIT Ishares Core ETF (NY: USRT )

50.04 -0.86 (-1.69%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.97	23.99	23.90	23.92	10,129	+0.12(+0.49%)
Jan 30, 2012	23.87	23.87	23.76	23.81	20,492	-0.17(-0.70%)
Jan 27, 2012	23.94	23.97	23.92	23.97	2,177	-0.05(-0.20%)
Jan 26, 2012	24.06	24.08	24.02	24.02	3,788	+0.21(+0.90%)
Jan 25, 2012	23.54	23.81	23.54	23.81	23,102	+0.22(+0.93%)
Jan 24, 2012	23.32	23.59	23.29	23.59	11,166	+0.16(+0.69%)
Jan 23, 2012	23.34	23.51	23.28	23.43	18,642	+0.05(+0.19%)
Jan 20, 2012	23.31	23.38	23.23	23.38	27,515	+0.10(+0.41%)
Jan 19, 2012	23.27	23.36	23.17	23.29	126,016	+0.16(+0.70%)
Jan 18, 2012	23.19	23.19	23.12	23.13	26,077	+0.12(+0.53%)
Jan 17, 2012	23.11	23.17	23.00	23.00	8,688	+0.17(+0.73%)
Jan 13, 2012	22.60	22.85	22.60	22.84	12,047	+0.03(+0.14%)
Jan 12, 2012	22.84	22.84	22.68	22.80	111,458	-0.15(-0.67%)
Jan 11, 2012	22.77	22.96	22.76	22.96	128,542	+0.18(+0.79%)
Jan 10, 2012	22.70	22.86	22.70	22.78	4,133	+0.30(+1.32%)
Jan 09, 2012	22.69	22.69	22.47	22.48	6,370	-0.07(-0.31%)
Jan 06, 2012	22.70	22.73	22.48	22.55	9,100	-0.06(-0.26%)
Jan 05, 2012	22.41	22.67	22.30	22.61	42,387	+0.17(+0.75%)

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.