Indicators

US REIT Ishares Core ETF (NY: USRT )

53.03 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.54	44.92	43.12	44.51	1,221,484	-1.09(-2.40%)
Feb 27, 2020	47.63	47.64	45.60	45.60	327,517	-2.63(-5.46%)
Feb 26, 2020	48.73	49.18	48.23	48.23	248,974	-0.45(-0.93%)
Feb 25, 2020	50.30	50.30	48.64	48.69	256,190	-1.50(-3.00%)
Feb 24, 2020	50.32	50.61	49.98	50.19	154,157	-0.70(-1.38%)
Feb 21, 2020	50.71	50.93	50.61	50.89	105,286	+0.20(+0.40%)
Feb 20, 2020	50.03	50.70	50.03	50.69	204,365	+0.73(+1.45%)
Feb 19, 2020	50.74	50.74	49.97	49.97	238,241	-0.76(-1.50%)
Feb 18, 2020	50.74	50.84	50.40	50.73	116,153	-0.01(-0.02%)
Feb 14, 2020	50.30	50.74	50.30	50.74	154,900	+0.57(+1.13%)
Feb 13, 2020	49.70	50.25	49.70	50.17	118,573	+0.35(+0.70%)
Feb 12, 2020	49.73	50.04	49.51	49.82	86,978	+0.18(+0.35%)
Feb 11, 2020	49.72	49.86	49.51	49.64	173,990	+0.01(+0.02%)
Feb 10, 2020	49.34	49.63	49.26	49.63	128,231	+0.57(+1.16%)
Feb 07, 2020	49.19	49.28	48.98	49.06	201,885	-0.06(-0.12%)
Feb 06, 2020	49.06	49.28	49.02	49.13	353,400	+0.17(+0.34%)
Feb 05, 2020	49.12	49.15	48.86	48.96	500,351	-0.01(-0.02%)
Feb 04, 2020	48.62	49.13	48.51	48.97	167,181	+0.50(+1.03%)

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.