US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.44	44.89	44.44	44.67	400,106	+0.28(+0.64%)
Jun 27, 2019	44.00	44.39	44.00	44.39	123,316	+0.54(+1.23%)
Jun 26, 2019	44.83	44.83	43.71	43.85	538,307	-0.94(-2.11%)
Jun 25, 2019	45.39	45.54	44.74	44.79	125,074	-0.53(-1.17%)
Jun 24, 2019	45.71	45.83	45.24	45.33	241,307	-0.31(-0.68%)
Jun 21, 2019	46.12	46.12	45.43	45.64	1,259,358	-0.62(-1.34%)
Jun 20, 2019	46.45	46.45	46.16	46.25	532,397	+0.21(+0.45%)
Jun 19, 2019	45.70	46.16	45.52	46.05	247,402	+0.28(+0.62%)
Jun 18, 2019	46.22	46.32	45.55	45.76	159,028	-0.17(-0.37%)
Jun 17, 2019	45.60	45.97	45.60	45.94	384,327	+0.47(+1.04%)
Jun 14, 2019	45.45	45.68	45.37	45.46	163,403	+0.01(+0.02%)
Jun 13, 2019	45.26	45.45	45.14	45.45	175,172	+0.29(+0.64%)
Jun 12, 2019	45.08	45.28	45.05	45.16	100,160	+0.12(+0.26%)
Jun 11, 2019	45.13	45.15	44.70	45.05	180,039	+0.12(+0.27%)
Jun 10, 2019	45.16	45.20	44.75	44.93	171,857	-0.16(-0.36%)
Jun 07, 2019	45.18	45.37	45.02	45.09	116,364	+0.17(+0.38%)
Jun 06, 2019	45.03	45.03	44.61	44.92	117,267	+0.03(+0.08%)
Jun 05, 2019	44.17	44.91	44.11	44.88	215,208	+0.93(+2.11%)
Jun 04, 2019	44.29	44.29	43.53	43.95	174,760	-0.20(-0.44%)
Jun 03, 2019	43.90	44.33	43.85	44.15	314,307	+0.09(+0.21%)
May 31, 2019	43.78	44.31	43.60	44.06	195,192	+0.15(+0.35%)
May 30, 2019	43.88	44.12	43.79	43.90	399,182	+0.07(+0.16%)
May 29, 2019	44.39	44.39	43.66	43.84	638,223	-0.59(-1.32%)
May 28, 2019	45.08	45.21	44.42	44.42	364,221	-0.54(-1.19%)
May 24, 2019	44.96	45.12	44.88	44.96	109,795	+0.17(+0.38%)
May 23, 2019	44.56	44.83	44.47	44.79	203,207	+0.04(+0.10%)
May 22, 2019	44.65	44.76	44.57	44.75	128,675	+0.08(+0.17%)
May 21, 2019	44.40	44.75	44.37	44.67	145,731	+0.43(+0.98%)
May 20, 2019	44.84	44.84	44.06	44.24	181,093	-0.57(-1.27%)
May 17, 2019	44.76	44.86	44.53	44.81	170,676	-0.09(-0.21%)
May 16, 2019	44.59	45.02	44.54	44.90	522,078	+0.30(+0.67%)
May 15, 2019	44.35	44.76	44.35	44.60	299,616	+0.25(+0.56%)
May 14, 2019	44.25	44.44	44.09	44.36	150,334	+0.16(+0.37%)
May 13, 2019	43.92	44.24	43.84	44.19	98,722	-0.03(-0.08%)
May 10, 2019	43.72	44.30	43.65	44.23	149,444	+0.45(+1.03%)
May 09, 2019	43.53	43.82	43.23	43.78	95,615	+0.16(+0.37%)
May 08, 2019	43.78	44.01	43.57	43.61	135,617	-0.01(-0.02%)
May 07, 2019	44.40	44.40	43.37	43.62	149,397	-0.90(-2.03%)
May 06, 2019	44.41	44.63	44.29	44.53	136,604	-0.09(-0.21%)
May 03, 2019	44.43	44.67	44.18	44.62	99,238	+0.38(+0.85%)
May 02, 2019	44.17	44.62	44.08	44.24	443,517	+0.10(+0.23%)
May 01, 2019	44.06	44.57	44.03	44.14	270,482	+0.16(+0.37%)
Apr 30, 2019	43.66	44.11	43.38	43.98	169,335	+0.41(+0.94%)
Apr 29, 2019	44.07	44.17	43.55	43.57	99,639	-0.50(-1.14%)
Apr 26, 2019	43.96	44.12	43.75	44.07	129,620	+0.29(+0.66%)
Apr 25, 2019	43.74	43.88	43.46	43.78	99,786	-0.04(-0.10%)
Apr 24, 2019	43.54	43.91	43.48	43.83	148,395	+0.43(+1.00%)
Apr 23, 2019	42.93	43.46	42.80	43.39	127,017	+0.61(+1.41%)
Apr 22, 2019	43.31	43.31	42.41	42.79	247,753	-0.55(-1.28%)
Apr 18, 2019	43.15	43.45	42.94	43.34	111,203	+0.37(+0.85%)
Apr 17, 2019	43.49	43.54	42.84	42.97	176,026	-0.42(-0.96%)
Apr 16, 2019	44.51	44.51	43.22	43.39	525,540	-1.07(-2.40%)
Apr 15, 2019	44.70	44.70	44.34	44.46	125,739	-0.19(-0.42%)
Apr 12, 2019	44.45	44.66	44.17	44.64	235,427	+0.19(+0.42%)
Apr 11, 2019	44.51	44.70	44.26	44.46	106,434	-0.05(-0.11%)
Apr 10, 2019	44.21	44.52	44.10	44.51	124,496	+0.48(+1.08%)
Apr 09, 2019	44.33	44.56	43.97	44.03	118,361	-0.26(-0.60%)
Apr 08, 2019	44.59	44.59	44.20	44.30	180,560	-0.28(-0.63%)
Apr 05, 2019	44.36	44.61	44.26	44.58	148,271	+0.25(+0.56%)
Apr 04, 2019	44.43	44.45	44.10	44.33	351,018	-0.09(-0.21%)
Apr 03, 2019	44.47	44.59	44.15	44.42	310,916	-0.02(-0.04%)
Apr 02, 2019	44.22	44.50	43.82	44.44	383,943	+0.25(+0.56%)