Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.80 +0.42 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.28 20.34 20.28 20.32 28,373 +0.09(+0.45%)
Oct 28, 2010 20.52 20.52 20.08 20.23 209,976 -0.10(-0.51%)
Oct 27, 2010 20.33 20.35 20.30 20.33 12,743 -0.45(-2.16%)
Oct 25, 2010 20.79 20.80 20.69 20.78 6,033 +0.11(+0.54%)
Oct 22, 2010 20.90 20.90 20.63 20.67 10,194 -0.04(-0.21%)
Oct 21, 2010 20.84 20.90 20.63 20.71 21,849 -0.03(-0.15%)
Oct 20, 2010 20.37 20.87 20.37 20.74 7,859 +0.42(+2.05%)
Oct 19, 2010 20.43 20.55 20.23 20.33 38,091 -0.17(-0.82%)
Oct 18, 2010 20.27 20.50 20.27 20.50 23,204 +0.18(+0.90%)
Oct 15, 2010 20.47 20.47 20.27 20.31 5,559 +0.05(+0.23%)
Oct 14, 2010 20.36 20.42 20.21 20.27 7,079 -0.11(-0.52%)
Oct 13, 2010 20.42 20.49 20.22 20.37 35,442 +0.18(+0.91%)
Oct 12, 2010 19.96 20.20 19.93 20.19 11,112 +0.15(+0.73%)
Oct 11, 2010 20.02 20.08 20.00 20.04 4,616 -0.01(-0.03%)
Oct 08, 2010 20.05 20.06 19.94 20.05 4,146 +0.04(+0.21%)
Oct 07, 2010 20.09 20.09 19.95 20.00 10,089 +0.04(+0.22%)
Oct 06, 2010 20.06 20.06 19.85 19.96 20,665 -0.09(-0.46%)
Oct 05, 2010 19.96 20.09 19.81 20.05 26,120 +0.30(+1.51%)
Oct 04, 2010 19.63 19.75 19.58 19.75 20,550 +0.13(+0.66%)
Oct 01, 2010 19.62 19.64 19.42 19.62 57,169 +0.12(+0.60%)
Sep 30, 2010 19.70 19.72 19.49 19.51 8,058 +0.04(+0.18%)
Sep 29, 2010 19.70 19.70 19.45 19.47 12,783 -0.17(-0.85%)
Sep 28, 2010 19.59 19.64 19.33 19.64 19,875 +0.06(+0.32%)
Sep 27, 2010 19.58 19.66 19.53 19.57 13,856 -0.17(-0.87%)
Sep 24, 2010 19.45 19.75 19.45 19.75 8,659 +0.48(+2.51%)
Sep 23, 2010 19.61 19.61 19.26 19.26 6,237 -0.49(-2.49%)
Sep 22, 2010 19.87 19.97 19.70 19.75 6,495 -0.18(-0.91%)
Sep 21, 2010 20.23 20.23 19.92 19.94 55,833 -0.16(-0.78%)
Sep 20, 2010 19.87 20.13 19.87 20.09 4,621 +0.26(+1.31%)
Sep 17, 2010 19.83 19.91 19.66 19.83 238,773 -0.04(-0.18%)
Sep 15, 2010 19.63 19.87 19.55 19.87 12,676 +0.11(+0.55%)
Sep 14, 2010 19.62 19.78 19.62 19.76 18,007 +0.02(+0.12%)
Sep 13, 2010 19.68 19.75 19.60 19.74 15,766 +0.29(+1.47%)
Sep 10, 2010 19.38 19.47 19.38 19.45 15,911 +0.08(+0.43%)
Sep 09, 2010 19.84 19.84 19.30 19.37 21,071 -0.16(-0.84%)
Sep 08, 2010 19.55 19.63 19.51 19.53 5,013 -0.04(-0.19%)
Sep 07, 2010 19.67 19.68 19.55 19.57 3,140 -0.22(-1.13%)
Sep 03, 2010 19.75 19.79 19.73 19.79 6,821 +0.23(+1.18%)
Sep 02, 2010 19.37 19.57 19.35 19.56 10,347 +0.21(+1.06%)
Sep 01, 2010 18.98 19.35 18.98 19.35 38,070 +1.24(+6.83%)
Aug 31, 2010 18.53 18.76 18.12 18.12 93,893 -0.47(-2.54%)
Aug 30, 2010 18.70 18.83 18.59 18.59 6,255 -0.16(-0.87%)
Aug 27, 2010 18.75 18.75 18.43 18.75 12,056 +0.24(+1.28%)
Aug 26, 2010 18.66 18.70 18.46 18.52 14,698 -0.05(-0.27%)
Aug 25, 2010 18.16 18.60 18.16 18.57 143,581 +0.24(+1.32%)
Aug 24, 2010 18.19 18.40 18.04 18.32 44,802 -0.09(-0.49%)
Aug 23, 2010 18.59 18.59 18.41 18.41 16,646 -0.09(-0.46%)
Aug 20, 2010 18.43 18.50 18.30 18.50 55,168 -0.00(-0.03%)
Aug 19, 2010 18.69 18.70 18.43 18.50 73,356 -0.45(-2.37%)
Aug 18, 2010 18.84 19.04 18.84 18.95 3,524 -0.01(-0.07%)
Aug 17, 2010 18.63 19.02 18.60 18.97 7,913 +0.50(+2.71%)
Aug 16, 2010 18.47 18.70 18.44 18.47 20,633 -0.09(-0.50%)
Aug 13, 2010 18.56 18.56 18.56 18.56 7,758 -0.08(-0.41%)
Aug 12, 2010 18.62 18.64 18.51 18.63 9,810 -0.11(-0.60%)
Aug 11, 2010 18.88 18.97 18.67 18.75 30,087 -0.52(-2.71%)
Aug 10, 2010 19.20 19.27 19.07 19.27 11,895 -0.11(-0.55%)
Aug 09, 2010 19.20 19.38 19.16 19.38 6,267 +0.26(+1.35%)
Aug 06, 2010 19.12 19.12 18.84 19.12 150,347 -0.08(-0.41%)
Aug 05, 2010 19.40 19.40 19.17 19.20 13,247 -0.24(-1.22%)
Aug 04, 2010 19.29 19.43 19.29 19.43 2,063 +0.13(+0.69%)
Aug 03, 2010 19.40 19.44 19.25 19.30 35,292 -0.24(-1.23%)
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.