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 (%)
Nov 28, 2008	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Nov 26, 2008	12.26	12.26	12.26	12.26	13,846	+0.29(+2.43%)
Nov 25, 2008	11.57	11.97	11.57	11.97	9,259	+0.16(+1.36%)
Nov 24, 2008	10.27	11.81	10.27	11.81	74,832	+2.39(+25.36%)
Nov 21, 2008	9.326	9.463	8.704	9.421	92,272	-0.18(-1.92%)
Nov 20, 2008	9.974	10.20	9.430	9.605	88,409	-0.62(-6.10%)
Nov 19, 2008	11.23	11.23	10.23	10.23	5,551	-0.64(-5.85%)
Nov 18, 2008	11.72	11.72	10.87	10.87	8,385	-0.59(-5.14%)
Nov 17, 2008	11.57	12.13	11.45	11.45	19,419	-0.50(-4.18%)
Nov 14, 2008	12.43	12.70	11.95	11.95	17,478	-0.65(-5.19%)
Nov 13, 2008	12.08	12.61	11.87	12.61	8,300	+0.41(+3.36%)
Nov 12, 2008	12.23	12.23	12.20	12.20	9,182	-0.76(-5.87%)
Nov 11, 2008	12.73	12.96	12.58	12.96	39,546	-0.12(-0.95%)
Nov 10, 2008	14.44	14.44	13.08	13.08	24,899	-1.42(-9.79%)
Nov 07, 2008	13.86	14.50	13.86	14.50	3,566	+0.68(+4.90%)
Nov 06, 2008	14.13	14.13	13.59	13.83	14,039	-0.37(-2.64%)
Nov 05, 2008	15.38	15.38	14.20	14.20	570,242	-1.52(-9.68%)
Nov 04, 2008	15.34	15.72	15.11	15.72	6,695	+0.70(+4.63%)

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.