Skip to main content

US REIT Ishares Core ETF (NY: USRT )

62.04 -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.29 13.69 13.29 13.65 6,064 +0.26(+1.91%)
Oct 30, 2008 13.15 13.39 12.90 13.39 4,768 -0.24(-1.76%)
Oct 29, 2008 13.03 13.63 12.60 13.63 30,161 +2.02(+17.44%)
Oct 28, 2008 11.37 11.72 11.19 11.61 68,544 -0.37(-3.09%)
Oct 27, 2008 11.84 12.32 11.84 11.98 8,784 +0.01(+0.05%)
Oct 24, 2008 10.56 12.59 10.56 11.97 40,955 -0.77(-6.02%)
Oct 23, 2008 12.55 12.90 11.67 12.74 33,454 -0.17(-1.35%)
Oct 22, 2008 13.68 13.68 12.91 12.91 4,327 -1.44(-10.05%)
Oct 21, 2008 14.25 14.59 14.25 14.36 10,992 -0.13(-0.89%)
Oct 20, 2008 14.23 14.49 13.81 14.49 12,863 +0.00(+0.00%)
Oct 17, 2008 14.42 15.01 14.30 14.49 26,967 +0.54(+3.86%)
Oct 16, 2008 13.66 13.95 13.64 13.95 5,880 -0.22(-1.54%)
Oct 15, 2008 15.27 15.27 14.16 14.16 2,021 -1.58(-10.02%)
Oct 14, 2008 16.24 16.40 14.92 15.74 10,832 -1.17(-6.92%)
Oct 13, 2008 15.93 16.91 15.93 16.91 12,009 +1.62(+10.60%)
Oct 10, 2008 14.13 15.39 13.86 15.29 23,362 +0.95(+6.60%)
Oct 09, 2008 15.55 15.55 14.34 14.34 1,341 -1.39(-8.85%)
Oct 08, 2008 15.33 16.36 15.33 15.74 6,093 -0.13(-0.82%)
Oct 07, 2008 17.09 17.09 15.86 15.87 11,213 -1.33(-7.75%)
Oct 06, 2008 16.74 17.41 16.61 17.20 25,646 -0.63(-3.51%)
Oct 03, 2008 19.17 19.19 17.83 17.83 24,060 -0.81(-4.32%)
Oct 02, 2008 19.46 19.46 18.63 18.63 8,820 -1.45(-7.23%)
Oct 01, 2008 19.94 20.09 19.86 20.09 6,799 -0.41(-1.99%)
Sep 30, 2008 19.92 20.49 19.47 20.49 16,018 +0.89(+4.52%)
Sep 29, 2008 20.31 20.32 19.61 19.61 15,471 -1.16(-5.61%)
Sep 26, 2008 19.90 20.77 19.90 20.77 0 +0.51(+2.52%)
Sep 25, 2008 20.06 20.32 19.93 20.26 9,739 +0.38(+1.89%)
Sep 24, 2008 20.03 20.09 19.76 19.88 14,882 -0.19(-0.96%)
Sep 23, 2008 20.71 20.71 20.08 20.08 29,643 +0.12(+0.61%)
Sep 22, 2008 21.68 21.68 19.94 19.96 13,728 -1.65(-7.64%)
Sep 19, 2008 215.01 21.69 20.52 21.61 0 +0.78(+3.73%)
Sep 18, 2008 18.81 20.92 18.81 20.83 8,027 +1.49(+7.73%)
Sep 17, 2008 19.94 20.16 19.32 19.34 9,115 -1.13(-5.54%)
Sep 16, 2008 19.62 20.47 19.61 20.47 59,259 +0.37(+1.82%)
Sep 15, 2008 20.75 20.78 20.10 20.10 14,988 -1.06(-5.00%)
Sep 12, 2008 20.88 21.21 20.84 21.16 8,371 +0.37(+1.78%)
Sep 11, 2008 20.50 20.79 20.47 20.79 58,325 +0.04(+0.21%)
Sep 10, 2008 20.86 20.88 20.34 20.75 17,114 -0.35(-1.66%)
Sep 09, 2008 22.15 22.15 21.00 21.10 14,696 -0.42(-1.97%)
Sep 08, 2008 21.50 21.52 21.03 21.52 18,818 +0.95(+4.62%)
Sep 05, 2008 20.15 20.57 20.15 20.57 0 +0.04(+0.21%)
Sep 04, 2008 20.89 20.89 20.53 20.53 4,464 -0.45(-2.13%)
Sep 03, 2008 20.93 21.02 20.71 20.98 7,776 +0.24(+1.14%)
Sep 02, 2008 20.92 20.96 20.62 20.74 5,952 -0.06(-0.31%)
Aug 29, 2008 20.66 20.92 20.66 20.80 5,134 -0.12(-0.57%)
Aug 28, 2008 20.37 20.92 20.36 20.92 24,983 +0.83(+4.12%)
Aug 27, 2008 20.14 20.22 20.02 20.09 7,383 +0.25(+1.27%)
Aug 26, 2008 19.79 20.10 19.79 19.84 14,882 -0.20(-0.99%)
Aug 25, 2008 20.04 20.04 20.04 20.04 1,116 -0.41(-2.02%)
Aug 22, 2008 20.10 20.45 19.92 20.45 6,367 +0.64(+3.23%)
Aug 21, 2008 19.90 19.94 19.73 19.81 8,371 -0.24(-1.18%)
Aug 20, 2008 20.18 20.23 19.82 20.05 14,419 +0.00(+0.00%)
Aug 19, 2008 20.08 20.10 19.86 20.05 10,653 -0.47(-2.31%)
Aug 18, 2008 20.75 21.01 20.42 20.52 18,284 -0.37(-1.79%)
Aug 15, 2008 20.93 20.96 20.76 20.90 0 -0.03(-0.14%)
Aug 14, 2008 20.77 20.99 20.67 20.93 7,690 +0.30(+1.46%)
Aug 13, 2008 20.71 20.71 20.41 20.63 10,417 -0.31(-1.49%)
Aug 12, 2008 21.44 21.44 20.74 20.94 20,068 -0.53(-2.48%)
Aug 11, 2008 21.28 21.60 21.27 21.47 3,543 +0.44(+2.07%)
Aug 08, 2008 20.39 21.11 20.37 21.03 9,440 +0.92(+4.57%)
Aug 07, 2008 20.63 20.68 20.12 20.12 10,436 -0.73(-3.51%)
Aug 06, 2008 20.60 20.96 20.57 20.85 14,231 -0.16(-0.77%)
Aug 05, 2008 20.33 21.01 20.33 21.01 16,407 +0.97(+4.86%)
Aug 04, 2008 20.10 20.13 19.95 20.03 9,682 -0.27(-1.35%)
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.