Indicators

US REIT Ishares Core ETF (NY: USRT )

53.34 +0.11 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.51	54.56	53.97	54.01	706,469	-0.71(-1.29%)
Dec 28, 2023	54.19	54.72	54.19	54.72	226,619	+0.46(+0.84%)
Dec 27, 2023	54.18	54.35	53.88	54.26	248,173	+0.16(+0.29%)
Dec 26, 2023	53.68	54.21	53.58	54.10	199,832	+0.48(+0.89%)
Dec 22, 2023	53.62	54.05	53.39	53.62	438,778	+0.17(+0.32%)
Dec 21, 2023	53.46	53.53	52.82	53.45	187,060	+0.49(+0.92%)
Dec 20, 2023	53.77	54.11	52.97	52.97	414,129	-0.82(-1.53%)
Dec 19, 2023	53.72	53.90	53.57	53.79	418,199	+0.45(+0.85%)
Dec 18, 2023	53.83	53.83	53.33	53.33	468,528	-0.20(-0.37%)
Dec 15, 2023	54.34	54.34	53.14	53.53	661,621	-0.83(-1.52%)
Dec 14, 2023	53.66	54.56	53.66	54.36	366,635	+1.61(+3.04%)
Dec 13, 2023	50.85	52.92	50.70	52.75	327,914	+1.95(+3.84%)
Dec 12, 2023	50.81	50.99	50.49	50.80	271,098	+0.02(+0.04%)
Dec 11, 2023	50.36	50.79	50.36	50.78	369,886	+0.22(+0.43%)
Dec 08, 2023	50.31	50.57	50.04	50.57	283,259	+0.10(+0.19%)
Dec 07, 2023	50.27	50.64	50.14	50.47	230,307	+0.18(+0.35%)
Dec 06, 2023	50.74	51.12	50.29	50.29	316,970	-0.25(-0.49%)
Dec 05, 2023	50.61	50.68	50.26	50.54	227,593	-0.39(-0.77%)
Dec 04, 2023	50.14	50.93	50.11	50.93	509,109	+0.50(+1.00%)

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.