Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.80 +0.42 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.63 38.13 37.51 38.13 98,835 +0.67(+1.78%)
Jan 30, 2018 37.85 37.85 37.39 37.46 175,517 -0.27(-0.72%)
Jan 29, 2018 38.09 38.09 37.68 37.74 66,488 -0.52(-1.36%)
Jan 26, 2018 38.46 38.46 38.03 38.26 88,020 -0.11(-0.29%)
Jan 25, 2018 38.57 38.57 38.13 38.37 76,426 -0.03(-0.08%)
Jan 24, 2018 38.63 38.69 38.30 38.40 177,188 -0.08(-0.21%)
Jan 23, 2018 38.40 38.66 38.21 38.48 143,576 +0.34(+0.90%)
Jan 22, 2018 37.98 38.14 37.81 38.14 108,596 +0.36(+0.95%)
Jan 19, 2018 37.67 37.79 37.54 37.78 306,522 +0.18(+0.47%)
Jan 18, 2018 37.95 37.95 37.52 37.60 484,306 -0.44(-1.16%)
Jan 17, 2018 37.93 38.10 37.75 38.04 335,271 +0.26(+0.68%)
Jan 16, 2018 37.95 38.22 37.77 37.79 389,417 +0.04(+0.11%)
Jan 12, 2018 37.75 37.75 37.75 0 -0.28(-0.74%)
Jan 11, 2018 38.29 38.29 37.98 38.03 706,507 -0.15(-0.40%)
Jan 10, 2018 38.59 38.59 37.97 38.18 294,031 -0.45(-1.16%)
Jan 09, 2018 39.12 39.12 38.58 38.63 88,546 -0.55(-1.39%)
Jan 08, 2018 38.88 39.17 38.87 39.17 127,574 +0.28(+0.72%)
Jan 05, 2018 39.16 39.16 38.77 38.89 90,221 -0.01(-0.02%)
Jan 04, 2018 39.59 39.59 38.86 38.90 126,937 -0.67(-1.70%)
Jan 03, 2018 39.64 39.77 39.41 39.57 64,071 -0.10(-0.24%)
Jan 02, 2018 39.75 39.87 39.68 39.67 263,996 -0.10(-0.24%)
Dec 29, 2017 39.77 39.77 39.77 0 -0.03(-0.08%)
Dec 28, 2017 39.64 39.85 39.57 39.80 71,236 +0.21(+0.53%)
Dec 27, 2017 39.61 39.70 39.52 39.59 265,897 +0.14(+0.35%)
Dec 26, 2017 39.26 39.58 39.23 39.45 137,240 +0.09(+0.22%)
Dec 22, 2017 39.12 39.36 39.01 39.36 213,118 +0.35(+0.90%)
Dec 21, 2017 39.32 39.32 38.96 39.01 172,195 -0.15(-0.39%)
Dec 20, 2017 39.61 39.71 39.14 39.16 95,754 -0.43(-1.09%)
Dec 19, 2017 40.56 40.60 39.52 39.60 81,448 -0.86(-2.13%)
Dec 18, 2017 40.44 40.63 40.41 40.46 415,097 +0.23(+0.57%)
Dec 15, 2017 40.21 40.28 40.05 40.23 76,347 +0.27(+0.68%)
Dec 14, 2017 39.98 40.13 39.91 39.96 158,564 -0.05(-0.12%)
Dec 13, 2017 40.19 40.19 39.89 40.01 120,216 +0.12(+0.30%)
Dec 12, 2017 39.68 40.01 39.57 39.89 99,734 +0.00(+0.00%)
Dec 11, 2017 39.73 39.77 39.65 71,807 +0.00(+0.00%)
Dec 08, 2017 39.57 39.79 39.50 39.70 56,053 +0.18(+0.46%)
Dec 07, 2017 39.45 39.55 39.27 39.52 111,982 +0.14(+0.36%)
Dec 06, 2017 39.52 39.55 39.22 39.38 98,529 -0.05(-0.12%)
Dec 05, 2017 39.84 39.84 39.42 39.42 79,885 -0.35(-0.88%)
Dec 04, 2017 40.14 40.14 39.74 39.78 607,671 -0.16(-0.40%)
Dec 01, 2017 40.04 40.06 39.74 39.93 866,013 +0.06(+0.16%)
Nov 30, 2017 39.94 39.97 39.71 39.87 84,074 +0.05(+0.12%)
Nov 29, 2017 39.62 39.86 39.60 39.82 36,442 +0.11(+0.28%)
Nov 28, 2017 40.06 40.06 39.60 39.71 69,415 -0.25(-0.62%)
Nov 27, 2017 40.05 40.09 39.94 39.96 164,342 -0.13(-0.32%)
Nov 24, 2017 40.18 40.18 40.08 40.09 26,764 +0.00(+0.00%)
Nov 22, 2017 40.17 40.20 40.00 40.09 69,158 -0.09(-0.22%)
Nov 21, 2017 40.15 40.23 39.97 40.17 128,530 +0.26(+0.66%)
Nov 20, 2017 40.18 40.18 39.86 39.91 128,206 -0.11(-0.28%)
Nov 17, 2017 40.29 40.29 39.95 40.02 91,697 -0.10(-0.26%)
Nov 16, 2017 39.85 40.24 39.85 40.13 55,004 +0.28(+0.70%)
Nov 15, 2017 40.21 40.21 39.84 39.85 187,088 -0.44(-1.09%)
Nov 14, 2017 40.39 40.39 40.22 40.29 135,546 -0.02(-0.04%)
Nov 13, 2017 40.17 40.36 40.17 40.30 31,658 +0.14(+0.36%)
Nov 10, 2017 40.06 40.28 39.91 40.16 49,041 +0.07(+0.17%)
Nov 09, 2017 39.96 40.28 39.90 40.09 38,618 +0.10(+0.25%)
Nov 08, 2017 39.96 40.09 39.90 39.99 44,806 +0.14(+0.36%)
Nov 07, 2017 39.50 39.96 39.49 39.85 56,330 +0.29(+0.75%)
Nov 06, 2017 39.38 39.61 39.36 39.55 122,763 +0.33(+0.85%)
Nov 03, 2017 39.38 39.40 38.99 39.22 116,960 -0.09(-0.22%)
Nov 02, 2017 39.31 39.46 39.13 39.31 71,460 +0.33(+0.86%)
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.