Indicators

US REIT Ishares Core ETF (NY: USRT )

52.93 -0.11 (-0.21%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.16	23.27	23.16	23.27	672	+0.14(+0.59%)
Dec 28, 2007	23.02	23.13	22.99	23.13	1,009	-0.24(-1.02%)
Dec 27, 2007	23.65	23.65	23.37	23.37	504	-0.92(-3.77%)
Dec 26, 2007	24.28	24.28	24.28	24.28	0	+0.00(+0.00%)
Dec 24, 2007	24.20	24.28	24.20	24.28	504	+0.57(+2.41%)
Dec 21, 2007	23.68	23.71	23.68	23.71	9,757	+0.29(+1.22%)
Dec 20, 2007	23.35	23.43	23.35	23.43	6,897	+0.08(+0.36%)
Dec 19, 2007	23.21	23.34	23.21	23.34	7,234	+0.66(+2.91%)
Dec 18, 2007	23.15	23.15	22.66	22.68	1,682	-0.55(-2.38%)
Dec 17, 2007	23.34	23.34	23.24	23.24	8,916	-0.62(-2.62%)
Dec 14, 2007	24.04	24.32	23.86	23.86	3,196	-0.24(-1.01%)
Dec 13, 2007	24.51	24.61	24.10	24.10	64,434	-0.36(-1.46%)
Dec 12, 2007	24.46	24.46	24.46	24.46	168	-0.77(-3.04%)
Dec 11, 2007	25.96	26.14	25.23	25.23	172,441	-0.70(-2.71%)
Dec 10, 2007	26.01	26.01	25.87	25.93	5,719	+0.26(+1.02%)
Dec 07, 2007	25.44	25.84	25.44	25.67	23,048	+0.74(+2.98%)
Dec 06, 2007	24.77	24.95	24.77	24.92	672	+0.36(+1.48%)
Dec 05, 2007	24.58	24.79	24.29	24.56	41,385	+0.52(+2.15%)
Dec 04, 2007	24.11	24.13	24.01	24.04	21,870	-0.52(-2.11%)

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.