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 (%)
May 29, 2020	37.89	38.08	37.48	37.71	1,241,902	-0.52(-1.37%)
May 28, 2020	38.56	38.57	37.89	38.23	209,035	+0.01(+0.02%)
May 27, 2020	38.50	38.57	37.37	38.23	165,663	+0.62(+1.65%)
May 26, 2020	37.04	37.74	37.04	37.60	90,769	+1.55(+4.30%)
May 22, 2020	35.82	36.06	35.60	36.06	167,107	+0.21(+0.59%)
May 21, 2020	35.59	36.09	35.46	35.84	269,958	+0.04(+0.12%)
May 20, 2020	35.80	35.94	35.46	35.80	277,260	+0.35(+1.00%)
May 19, 2020	35.65	35.93	35.28	35.44	470,548	-0.32(-0.89%)
May 18, 2020	34.72	36.04	34.72	35.76	409,319	+2.20(+6.54%)
May 15, 2020	33.47	33.59	32.95	33.57	252,354	-0.17(-0.50%)
May 14, 2020	33.06	33.73	32.17	33.73	2,298,047	+0.17(+0.50%)
May 13, 2020	34.23	34.28	33.38	33.57	2,195,331	-0.86(-2.50%)
May 12, 2020	36.41	36.41	34.43	34.43	291,663	-1.81(-4.99%)
May 11, 2020	36.33	36.88	36.07	36.23	202,333	-0.71(-1.92%)
May 08, 2020	36.50	37.06	36.42	36.94	150,848	+0.90(+2.51%)
May 07, 2020	35.76	36.56	35.76	36.04	302,230	+0.64(+1.80%)
May 06, 2020	36.22	36.39	35.40	35.40	160,575	-0.71(-1.96%)
May 05, 2020	36.38	36.73	36.06	36.11	401,825	+0.09(+0.25%)
May 04, 2020	35.78	36.02	35.26	36.02	348,242	-0.27(-0.76%)

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.