Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.80 +0.42 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.34 36.34 35.88 35.88 5,427 -0.54(-1.48%)
Jan 29, 2015 36.39 36.45 36.17 36.42 10,018 -0.19(-0.53%)
Jan 28, 2015 36.82 36.85 36.56 36.61 3,655 -0.02(-0.06%)
Jan 27, 2015 36.73 36.82 36.61 36.63 5,668 -0.04(-0.11%)
Jan 26, 2015 36.58 36.67 36.35 36.67 6,058 +0.33(+0.91%)
Jan 23, 2015 36.48 36.55 36.34 36.34 5,225 -0.05(-0.15%)
Jan 22, 2015 35.91 36.40 35.84 36.40 8,044 +0.67(+1.88%)
Jan 21, 2015 35.73 35.75 35.56 35.73 7,550 -0.06(-0.16%)
Jan 20, 2015 36.12 36.16 35.69 35.78 10,748 -0.11(-0.30%)
Jan 16, 2015 35.59 35.89 35.59 35.89 6,364 +0.17(+0.48%)
Jan 15, 2015 35.77 35.77 35.58 35.72 8,420 +0.19(+0.52%)
Jan 14, 2015 35.38 35.56 35.38 35.53 5,283 +0.16(+0.45%)
Jan 13, 2015 35.66 35.68 35.29 35.38 25,304 -0.12(-0.35%)
Jan 12, 2015 35.48 35.50 35.41 35.50 6,023 +0.19(+0.55%)
Jan 09, 2015 35.31 35.43 35.14 35.30 14,192 +0.07(+0.21%)
Jan 08, 2015 35.25 35.35 35.03 35.23 21,937 +0.11(+0.31%)
Jan 07, 2015 34.73 35.18 34.62 35.12 42,779 +0.49(+1.41%)
Jan 06, 2015 34.42 34.74 34.42 34.64 7,259 +0.33(+0.96%)
Jan 05, 2015 34.17 34.34 34.11 34.31 7,468 +0.14(+0.40%)
Jan 02, 2015 34.05 34.17 33.80 34.17 33,532 +0.24(+0.70%)
Dec 31, 2014 34.25 33.93 33.93 33.93 8,636 -0.34(-1.01%)
Dec 30, 2014 34.21 34.43 34.15 34.28 19,855 +0.01(+0.02%)
Dec 29, 2014 34.04 34.41 34.04 34.27 5,424 +0.11(+0.31%)
Dec 26, 2014 34.11 34.16 34.10 34.16 4,027 +0.14(+0.42%)
Dec 24, 2014 34.23 34.02 34.02 34.02 975 -0.12(-0.35%)
Dec 23, 2014 34.27 34.38 34.08 34.14 9,491 -0.13(-0.37%)
Dec 22, 2014 33.71 34.27 33.71 34.27 15,317 +0.64(+1.90%)
Dec 19, 2014 33.82 33.82 33.63 33.63 10,120 -0.01(-0.03%)
Dec 18, 2014 33.55 33.65 33.51 33.64 9,903 +0.28(+0.84%)
Dec 17, 2014 33.07 33.36 32.87 33.36 4,964 +0.58(+1.76%)
Dec 16, 2014 32.82 33.07 32.66 32.78 25,257 -0.16(-0.47%)
Dec 15, 2014 33.29 33.29 32.89 32.94 2,979 -0.36(-1.08%)
Dec 12, 2014 33.66 33.68 33.30 33.30 9,240 -0.32(-0.95%)
Dec 11, 2014 33.67 33.68 33.61 33.62 3,088 -0.03(-0.08%)
Dec 10, 2014 33.61 33.66 33.42 33.64 3,793 +0.06(+0.17%)
Dec 09, 2014 33.34 33.66 33.34 33.58 7,909 +0.11(+0.32%)
Dec 08, 2014 33.23 33.61 33.23 33.48 7,845 +0.23(+0.68%)
Dec 05, 2014 33.36 33.36 33.27 33.25 1,878 -0.27(-0.80%)
Dec 04, 2014 33.49 33.52 33.30 33.52 7,003 +0.06(+0.18%)
Dec 03, 2014 33.51 33.51 33.37 33.46 4,407 -0.04(-0.11%)
Dec 02, 2014 33.12 33.50 33.12 33.49 6,121 +0.11(+0.34%)
Dec 01, 2014 33.46 33.63 33.35 33.38 33,758 -0.28(-0.84%)
Nov 28, 2014 33.70 33.71 33.66 33.66 1,699 +0.31(+0.93%)
Nov 26, 2014 33.30 33.35 33.35 33.35 2,251 +0.25(+0.75%)
Nov 25, 2014 33.03 33.17 32.99 33.10 12,704 +0.12(+0.35%)
Nov 24, 2014 33.07 33.07 32.98 32.99 6,321 +0.09(+0.28%)
Nov 21, 2014 32.87 32.91 32.79 32.90 8,759 +0.22(+0.67%)
Nov 20, 2014 32.59 32.68 32.50 32.68 3,008 +0.05(+0.15%)
Nov 19, 2014 32.65 32.72 32.60 32.63 7,148 -0.14(-0.44%)
Nov 18, 2014 32.72 32.81 32.53 32.77 14,154 +0.16(+0.48%)
Nov 17, 2014 32.45 32.69 32.45 32.61 8,524 +0.11(+0.33%)
Nov 14, 2014 32.62 32.70 32.41 32.50 7,024 -0.15(-0.46%)
Nov 13, 2014 32.58 32.77 32.58 32.65 12,013 +0.11(+0.33%)
Nov 12, 2014 32.59 32.62 32.50 32.55 38,879 -0.19(-0.59%)
Nov 11, 2014 32.76 32.76 32.68 32.74 21,452 -0.11(-0.33%)
Nov 10, 2014 32.52 32.85 32.52 32.85 7,141 +0.09(+0.27%)
Nov 07, 2014 32.70 32.78 32.57 32.76 7,843 +0.10(+0.32%)
Nov 06, 2014 32.90 33.01 32.66 32.66 3,329 -0.17(-0.53%)
Nov 05, 2014 32.72 32.83 32.66 32.83 78,902 -0.04(-0.11%)
Nov 04, 2014 32.76 32.87 32.51 32.87 22,830 +0.13(+0.41%)
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.