Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.64 +0.26 (+0.49%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.12 41.16 40.56 40.70 104,645 -0.21(-0.50%)
Aug 27, 2020 40.91 40.91 40.91 0 +0.14(+0.35%)
Aug 25, 2020 40.76 40.76 40.76 0 +0.12(+0.29%)
Aug 24, 2020 40.31 40.65 39.76 40.65 102,860 +0.41(+1.02%)
Aug 21, 2020 40.12 40.36 39.76 40.24 98,188 -0.04(-0.11%)
Aug 20, 2020 39.57 40.50 39.57 40.28 164,685 +0.50(+1.26%)
Aug 19, 2020 40.59 40.59 39.70 39.78 119,214 -0.74(-1.83%)
Aug 18, 2020 40.83 40.83 40.22 40.52 343,014 -0.25(-0.61%)
Aug 17, 2020 40.42 40.79 40.27 40.77 216,099 +0.36(+0.88%)
Aug 14, 2020 40.28 40.82 40.24 40.42 245,918 +0.04(+0.11%)
Aug 13, 2020 40.85 41.18 40.28 40.37 213,187 -0.63(-1.54%)
Aug 12, 2020 41.09 41.10 40.65 41.00 138,943 +0.32(+0.79%)
Aug 11, 2020 41.67 41.78 40.54 40.68 376,726 -0.57(-1.38%)
Aug 10, 2020 41.16 41.56 41.04 41.25 170,708 +0.19(+0.46%)
Aug 07, 2020 40.34 41.07 40.29 41.07 146,609 +0.60(+1.48%)
Aug 06, 2020 40.27 40.64 40.24 40.47 122,664 +0.10(+0.24%)
Aug 05, 2020 40.72 40.83 40.17 40.37 108,698 -0.19(-0.46%)
Aug 04, 2020 39.84 40.60 39.81 40.56 169,290 +0.64(+1.61%)
Aug 03, 2020 40.36 40.36 39.60 39.92 99,101 -0.50(-1.24%)
Jul 31, 2020 40.35 40.46 39.70 40.42 158,490 +0.04(+0.09%)
Jul 30, 2020 39.93 40.47 39.86 40.38 91,778 -0.03(-0.07%)
Jul 29, 2020 39.79 40.42 39.70 40.41 150,625 +0.74(+1.87%)
Jul 28, 2020 38.75 39.81 38.73 39.67 117,673 +0.84(+2.16%)
Jul 27, 2020 38.58 38.87 37.93 38.83 109,614 +0.29(+0.76%)
Jul 24, 2020 38.63 38.79 38.46 38.53 92,807 -0.29(-0.76%)
Jul 23, 2020 38.93 39.17 38.40 38.83 96,022 -0.23(-0.59%)
Jul 22, 2020 38.12 39.06 38.01 39.06 92,683 +0.77(+2.00%)
Jul 21, 2020 38.40 38.67 38.19 38.29 116,107 +0.22(+0.59%)
Jul 20, 2020 38.60 38.72 37.93 38.07 121,497 -0.70(-1.80%)
Jul 17, 2020 38.33 38.89 38.11 38.76 186,848 +0.53(+1.38%)
Jul 16, 2020 38.56 38.71 38.15 38.24 224,810 -0.59(-1.52%)
Jul 15, 2020 38.84 39.08 38.47 38.83 329,490 +0.56(+1.47%)
Jul 14, 2020 38.00 38.48 37.96 38.27 196,523 +0.24(+0.63%)
Jul 13, 2020 38.52 38.82 38.02 38.02 120,904 -0.33(-0.86%)
Jul 10, 2020 38.05 38.54 38.04 38.35 152,101 +0.19(+0.49%)
Jul 09, 2020 38.45 38.45 37.60 38.17 164,471 -0.32(-0.83%)
Jul 08, 2020 38.54 38.77 38.17 38.49 153,488 -0.06(-0.16%)
Jul 07, 2020 39.13 39.16 38.51 38.55 151,597 -0.94(-2.37%)
Jul 06, 2020 40.33 40.39 39.43 39.49 152,978 -0.12(-0.29%)
Jul 02, 2020 40.33 40.65 39.45 39.60 101,886 -0.16(-0.40%)
Jul 01, 2020 38.81 39.93 38.81 39.76 144,311 +0.97(+2.51%)
Jun 30, 2020 38.60 39.09 38.37 38.79 785,342 +0.30(+0.79%)
Jun 29, 2020 38.02 38.49 37.54 38.49 404,155 +0.74(+1.96%)
Jun 26, 2020 38.30 38.47 37.67 37.75 171,716 -0.70(-1.81%)
Jun 25, 2020 37.69 38.45 37.69 38.44 208,619 +0.53(+1.39%)
Jun 24, 2020 38.44 38.48 36.97 37.92 455,715 -1.01(-2.59%)
Jun 23, 2020 39.53 39.69 38.84 38.93 363,808 -0.22(-0.57%)
Jun 22, 2020 39.05 39.25 38.43 39.15 757,060 +0.03(+0.07%)
Jun 19, 2020 40.73 40.73 39.10 39.12 201,532 -1.05(-2.62%)
Jun 18, 2020 40.13 40.34 39.87 40.17 198,474 -0.35(-0.86%)
Jun 17, 2020 41.34 41.35 40.50 40.52 130,708 -0.68(-1.65%)
Jun 16, 2020 41.71 41.93 40.56 41.20 196,311 +0.91(+2.26%)
Jun 15, 2020 38.53 40.55 38.32 40.29 109,176 +0.48(+1.21%)
Jun 12, 2020 39.47 39.92 38.57 39.81 117,091 +1.51(+3.95%)
Jun 11, 2020 38.96 39.62 38.22 38.29 202,171 -2.63(-6.43%)
Jun 10, 2020 42.09 42.16 40.58 40.93 134,609 -1.27(-3.00%)
Jun 09, 2020 42.29 42.49 41.75 42.19 139,528 -0.90(-2.10%)
Jun 08, 2020 42.69 43.11 42.53 43.09 223,476 +1.12(+2.66%)
Jun 05, 2020 41.48 42.65 41.48 41.98 177,838 +1.77(+4.41%)
Jun 04, 2020 40.31 40.31 39.64 40.21 176,477 -0.17(-0.42%)
Jun 03, 2020 39.26 40.57 39.26 40.38 141,441 +1.45(+3.73%)
Jun 02, 2020 38.95 39.10 38.61 38.92 86,172 +0.30(+0.78%)
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.