Skip to main content

US REIT Ishares Core ETF (NY: USRT )

52.04 -0.18 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 49.23 49.40 49.03 49.14 134,241 -0.17(-0.35%)
May 05, 2023 48.83 49.42 48.83 49.32 86,506 +0.82(+1.70%)
May 04, 2023 47.98 48.77 47.74 48.50 160,795 +0.44(+0.91%)
May 03, 2023 48.24 48.87 47.91 48.06 340,866 -0.08(-0.16%)
May 02, 2023 48.71 48.81 47.69 48.14 168,117 -0.67(-1.37%)
May 01, 2023 49.00 49.39 48.75 48.80 169,160 -0.35(-0.71%)
Apr 28, 2023 48.49 49.33 48.49 49.15 112,212 +0.71(+1.46%)
Apr 27, 2023 47.53 48.61 47.53 48.45 131,304 +0.99(+2.08%)
Apr 26, 2023 47.80 48.16 47.37 47.46 190,378 -0.43(-0.89%)
Apr 25, 2023 48.03 48.20 47.83 47.89 137,910 -0.45(-0.92%)
Apr 24, 2023 48.51 48.62 47.93 48.33 96,427 -0.15(-0.30%)
Apr 21, 2023 48.43 48.72 48.02 48.48 228,752 +0.15(+0.32%)
Apr 20, 2023 48.41 48.51 48.09 48.32 109,043 -0.34(-0.70%)
Apr 19, 2023 48.17 48.80 47.94 48.66 197,438 +0.33(+0.68%)
Apr 18, 2023 48.62 48.62 48.16 48.33 330,308 -0.16(-0.34%)
Apr 17, 2023 47.43 48.50 47.43 48.50 213,517 +1.11(+2.35%)
Apr 14, 2023 48.17 48.49 47.06 47.38 302,517 -0.70(-1.45%)
Apr 13, 2023 48.41 48.41 47.63 48.08 169,705 -0.32(-0.66%)
Apr 12, 2023 49.04 49.13 48.34 48.40 319,648 -0.25(-0.52%)
Apr 11, 2023 48.61 49.08 48.46 48.65 186,243 +0.13(+0.26%)
Apr 10, 2023 48.03 48.52 47.77 48.52 107,544 +0.19(+0.40%)
Apr 06, 2023 48.17 48.33 47.77 48.33 108,804 +0.36(+0.75%)
Apr 05, 2023 48.19 48.42 47.88 47.97 352,409 -0.35(-0.72%)
Apr 04, 2023 48.51 48.57 47.97 48.32 111,861 -0.11(-0.22%)
Apr 03, 2023 48.74 49.23 48.18 48.43 166,128 -0.33(-0.67%)
Mar 31, 2023 47.84 48.80 47.84 48.76 274,968 +1.07(+2.25%)
Mar 30, 2023 47.47 47.80 47.43 47.68 229,192 +0.60(+1.27%)
Mar 29, 2023 46.57 47.12 46.57 47.08 362,733 +1.02(+2.20%)
Mar 28, 2023 45.89 46.22 45.63 46.07 174,271 -0.05(-0.10%)
Mar 27, 2023 46.33 46.55 46.05 46.12 249,251 +0.14(+0.29%)
Mar 24, 2023 44.66 46.02 44.61 45.98 697,673 +1.05(+2.35%)
Mar 23, 2023 45.43 46.00 44.75 44.93 342,321 -0.22(-0.49%)
Mar 22, 2023 46.77 46.77 45.15 45.15 398,471 -1.86(-3.95%)
Mar 21, 2023 47.51 47.63 46.61 47.00 275,605 -0.12(-0.27%)
Mar 20, 2023 46.70 47.31 46.48 47.13 232,116 +0.62(+1.32%)
Mar 17, 2023 47.45 47.45 46.50 46.51 163,550 -1.17(-2.46%)
Mar 16, 2023 47.54 47.98 46.88 47.68 160,560 -0.29(-0.60%)
Mar 15, 2023 47.52 48.07 47.18 47.97 238,215 -0.12(-0.24%)
Mar 14, 2023 48.38 48.67 47.64 48.09 283,687 +0.47(+0.99%)
Mar 13, 2023 46.66 48.17 46.64 47.62 241,958 +0.54(+1.14%)
Mar 10, 2023 48.91 48.92 46.90 47.08 495,422 -1.89(-3.87%)
Mar 09, 2023 50.25 50.27 48.88 48.97 233,854 -1.16(-2.32%)
Mar 08, 2023 49.68 50.42 49.58 50.14 158,848 +0.50(+1.01%)
Mar 07, 2023 50.72 50.77 49.52 49.64 142,221 -1.07(-2.10%)
Mar 06, 2023 50.96 51.08 50.63 50.70 75,467 -0.11(-0.21%)
Mar 03, 2023 50.39 50.91 50.35 50.81 145,968 +0.77(+1.54%)
Mar 02, 2023 49.10 50.11 49.02 50.04 179,523 +0.66(+1.34%)
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.