Indicators

US REIT Ishares Core ETF (NY: USRT )

52.95 -0.09 (-0.17%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.09	18.25	18.09	18.09	21,097	-0.23(-1.28%)
May 27, 2010	17.46	18.32	17.46	18.32	19,817	+0.95(+5.50%)
May 26, 2010	17.66	17.90	17.31	17.37	22,286	-0.01(-0.07%)
May 25, 2010	16.85	17.44	16.57	17.38	148,716	+0.11(+0.63%)
May 24, 2010	17.59	17.71	17.27	17.27	63,622	-0.28(-1.61%)
May 21, 2010	16.59	17.59	16.27	17.56	84,699	+0.50(+2.96%)
May 20, 2010	17.16	17.56	17.03	17.05	216,766	-0.83(-4.67%)
May 19, 2010	18.20	18.25	17.57	17.89	38,095	-0.15(-0.85%)
May 18, 2010	18.67	18.76	18.01	18.04	87,386	-0.48(-2.58%)
May 17, 2010	18.50	18.81	18.01	18.52	20,056	+0.04(+0.23%)
May 14, 2010	18.47	18.91	18.34	18.47	31,961	-0.61(-3.21%)
May 13, 2010	19.43	19.43	19.05	19.09	19,494	-0.29(-1.49%)
May 12, 2010	19.15	19.38	19.12	19.38	34,879	+0.34(+1.80%)
May 11, 2010	19.16	19.27	19.03	19.03	385,847	+0.01(+0.06%)
May 10, 2010	18.87	19.06	18.42	19.02	173,994	+1.18(+6.59%)
May 07, 2010	17.54	18.49	17.39	17.84	594,217	-0.27(-1.49%)
May 06, 2010	18.76	18.76	0.0600	18.11	74,450	-0.73(-3.88%)
May 05, 2010	19.10	19.12	18.85	18.85	8,470	-0.28(-1.45%)
May 04, 2010	19.23	19.31	19.12	19.12	21,793	-0.45(-2.30%)

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.