Skip to main content

US REIT Ishares Core ETF (NY: USRT )

62.08 +0.04 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.41 56.88 56.30 56.85 212,023 +0.37(+0.65%)
Aug 30, 2021 56.10 56.53 55.86 56.48 145,131 +0.45(+0.80%)
Aug 27, 2021 55.63 56.25 55.63 56.04 129,481 +0.57(+1.02%)
Aug 26, 2021 55.47 55.62 55.20 55.47 224,907 +0.09(+0.16%)
Aug 25, 2021 55.38 55.77 55.17 55.38 117,826 +0.04(+0.07%)
Aug 24, 2021 55.70 55.70 55.09 55.34 148,408 -0.21(-0.38%)
Aug 23, 2021 55.83 55.95 55.37 55.55 808,207 -0.06(-0.11%)
Aug 20, 2021 55.34 55.90 54.88 55.62 1,045,606 +0.25(+0.45%)
Aug 19, 2021 54.97 55.57 54.93 55.37 760,491 +0.13(+0.23%)
Aug 18, 2021 55.61 55.62 55.19 55.24 193,559 -0.47(-0.85%)
Aug 17, 2021 55.66 55.72 55.20 55.72 829,697 -0.08(-0.15%)
Aug 16, 2021 55.72 56.17 55.70 55.80 514,835 -0.05(-0.10%)
Aug 13, 2021 55.62 55.87 55.48 55.85 853,689 +0.32(+0.58%)
Aug 12, 2021 55.62 55.63 55.28 55.53 274,999 +0.05(+0.08%)
Aug 11, 2021 55.41 55.52 55.13 55.49 112,487 +0.33(+0.60%)
Aug 10, 2021 55.79 55.79 55.09 55.16 147,814 -0.55(-0.98%)
Aug 09, 2021 55.93 55.93 55.58 55.71 123,989 -0.31(-0.55%)
Aug 06, 2021 56.24 56.44 55.93 56.02 138,159 -0.07(-0.13%)
Aug 05, 2021 55.49 56.11 55.49 56.09 116,350 +0.80(+1.45%)
Aug 04, 2021 55.61 55.75 55.13 55.29 121,637 -0.38(-0.69%)
Aug 03, 2021 55.68 55.83 55.28 55.67 218,180 +0.09(+0.16%)
Aug 02, 2021 56.14 56.56 55.54 55.58 109,434 -0.21(-0.38%)
Jul 30, 2021 55.81 56.48 55.79 55.79 179,653 +0.10(+0.18%)
Jul 29, 2021 55.96 56.25 55.62 55.69 98,884 -0.07(-0.13%)
Jul 28, 2021 56.06 56.09 55.53 55.76 236,102 -0.20(-0.36%)
Jul 27, 2021 55.57 56.07 55.37 55.96 291,883 +0.30(+0.54%)
Jul 26, 2021 55.61 55.89 55.30 55.66 161,382 +0.04(+0.07%)
Jul 23, 2021 55.41 55.71 55.19 55.62 148,706 +0.47(+0.84%)
Jul 22, 2021 55.56 55.56 55.00 55.16 54,392 -0.47(-0.85%)
Jul 21, 2021 55.76 56.04 55.56 55.63 252,557 +0.04(+0.07%)
Jul 20, 2021 54.46 55.86 54.46 55.60 197,657 +1.43(+2.65%)
Jul 19, 2021 54.87 54.87 53.81 54.16 180,273 -1.21(-2.19%)
Jul 16, 2021 55.57 55.83 55.32 55.38 86,633 +0.00(+0.00%)
Jul 15, 2021 55.18 55.43 55.13 55.38 131,752 +0.16(+0.28%)
Jul 14, 2021 54.98 55.43 54.78 55.22 551,078 +0.45(+0.82%)
Jul 13, 2021 55.52 55.52 54.64 54.78 219,471 -0.81(-1.46%)
Jul 12, 2021 55.09 55.69 54.90 55.59 216,774 +0.56(+1.01%)
Jul 09, 2021 54.33 55.05 54.25 55.03 265,055 +0.97(+1.79%)
Jul 08, 2021 53.82 54.28 53.54 54.06 194,436 -0.10(-0.19%)
Jul 07, 2021 54.20 54.36 53.86 54.16 226,269 +0.07(+0.13%)
Jul 06, 2021 53.83 54.20 53.23 54.09 241,049 +0.37(+0.68%)
Jul 02, 2021 53.79 53.97 53.46 53.73 119,585 +0.20(+0.38%)
Jul 01, 2021 53.39 53.99 53.16 53.52 156,510 +0.26(+0.48%)
Jun 30, 2021 53.63 53.76 53.20 53.27 385,767 -0.29(-0.55%)
Jun 29, 2021 53.71 53.99 53.51 53.56 131,120 -0.12(-0.22%)
Jun 28, 2021 54.24 54.24 53.20 53.68 153,370 -0.37(-0.69%)
Jun 25, 2021 53.62 54.07 53.52 54.05 323,988 +0.43(+0.80%)
Jun 24, 2021 53.94 53.94 53.34 53.62 181,826 -0.22(-0.41%)
Jun 23, 2021 53.92 54.09 53.73 53.84 219,429 -0.06(-0.12%)
Jun 22, 2021 54.25 54.25 53.80 53.91 222,009 -0.26(-0.47%)
Jun 21, 2021 53.19 54.35 53.07 54.16 205,095 +1.14(+2.15%)
Jun 18, 2021 53.78 53.93 53.02 53.02 218,213 -0.97(-1.79%)
Jun 17, 2021 54.09 54.24 53.62 53.99 204,578 -0.10(-0.19%)
Jun 16, 2021 54.64 54.87 54.09 54.09 247,774 -0.43(-0.79%)
Jun 15, 2021 55.19 55.19 54.50 54.52 125,964 -0.66(-1.19%)
Jun 14, 2021 54.99 55.18 54.89 55.18 187,267 +0.19(+0.35%)
Jun 11, 2021 55.20 55.20 54.67 54.99 151,806 -0.18(-0.33%)
Jun 10, 2021 54.78 55.32 54.67 55.17 149,386 +0.48(+0.88%)
Jun 09, 2021 54.79 54.95 54.68 54.69 167,927 +0.05(+0.10%)
Jun 08, 2021 54.30 54.76 54.24 54.63 232,725 +0.53(+0.97%)
Jun 07, 2021 53.55 54.31 53.55 54.10 109,017 +0.73(+1.36%)
Jun 04, 2021 53.55 53.58 53.16 53.38 141,103 +0.00(+0.00%)
Jun 03, 2021 53.51 53.51 53.17 53.38 176,596 -0.17(-0.32%)
Jun 02, 2021 53.04 53.60 52.89 53.55 260,657 +0.68(+1.29%)
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.