Indicators

US REIT Ishares Core ETF (NY: USRT )

50.04 -0.86 (-1.69%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.71	15.88	15.51	15.58	32,401	-0.08(-0.53%)
Jan 28, 2010	15.78	15.78	15.54	15.67	9,687	-0.11(-0.68%)
Jan 27, 2010	15.64	15.78	15.44	15.78	113,965	+0.14(+0.87%)
Jan 26, 2010	15.67	15.86	15.61	15.64	83,820	-0.11(-0.68%)
Jan 25, 2010	15.80	15.86	15.57	15.75	39,914	+0.08(+0.49%)
Jan 22, 2010	16.06	16.06	15.64	15.67	31,945	-0.37(-2.30%)
Jan 21, 2010	16.40	16.45	16.04	16.04	13,913	-0.48(-2.88%)
Jan 20, 2010	16.57	16.57	16.37	16.51	14,042	-0.10(-0.61%)
Jan 19, 2010	16.36	16.68	16.36	16.61	179,942	+0.27(+1.67%)
Jan 15, 2010	16.51	16.34	16.34	16.34	16,487	-0.20(-1.19%)
Jan 14, 2010	16.51	16.54	16.47	16.54	32,153	-0.02(-0.14%)
Jan 13, 2010	16.29	16.59	16.29	16.56	8,220	+0.26(+1.60%)
Jan 12, 2010	16.36	16.48	16.19	16.30	163,422	-0.17(-1.05%)
Jan 11, 2010	16.52	16.52	16.44	16.47	7,328	+0.02(+0.15%)
Jan 08, 2010	16.49	16.49	16.34	16.45	18,746	-0.13(-0.79%)
Jan 07, 2010	16.38	16.62	16.30	16.58	35,188	+0.19(+1.16%)
Jan 06, 2010	16.51	16.51	16.39	16.39	4,163	-0.07(-0.43%)
Jan 05, 2010	16.32	16.46	16.21	16.46	68,332	+0.10(+0.58%)

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.