Skip to main content

US REIT Ishares Core ETF (NY: USRT )

62.08 +0.04 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.78 42.90 42.24 42.32 379,815 -0.54(-1.25%)
Nov 27, 2020 43.33 43.33 42.70 42.85 72,576 -0.32(-0.75%)
Nov 25, 2020 43.18 43.26 42.78 43.17 131,509 -0.13(-0.31%)
Nov 24, 2020 43.45 43.84 43.24 43.31 130,668 +0.38(+0.90%)
Nov 23, 2020 43.07 43.52 42.89 42.92 153,814 +0.08(+0.19%)
Nov 20, 2020 42.86 42.89 42.59 42.84 93,376 -0.03(-0.06%)
Nov 19, 2020 42.62 42.94 42.17 42.87 212,809 +0.17(+0.40%)
Nov 18, 2020 43.89 44.05 42.68 42.70 237,273 -1.10(-2.51%)
Nov 17, 2020 43.42 43.96 43.03 43.80 164,120 +0.04(+0.10%)
Nov 16, 2020 43.89 44.26 43.11 43.75 935,578 +0.73(+1.70%)
Nov 13, 2020 42.02 43.10 42.02 43.02 126,365 +1.13(+2.69%)
Nov 12, 2020 42.49 42.49 41.54 41.89 292,419 -0.67(-1.58%)
Nov 11, 2020 42.73 42.73 42.12 42.57 173,893 +0.01(+0.02%)
Nov 10, 2020 41.55 42.59 41.49 42.56 244,573 +0.98(+2.37%)
Nov 09, 2020 41.94 44.50 41.47 41.57 924,795 +1.94(+4.90%)
Nov 06, 2020 40.14 40.42 39.52 39.63 155,552 -0.44(-1.09%)
Nov 05, 2020 40.30 40.46 39.94 40.07 121,240 +0.11(+0.27%)
Nov 04, 2020 40.29 40.54 39.76 39.96 283,493 -0.10(-0.25%)
Nov 03, 2020 39.42 40.30 39.42 40.06 126,067 +0.94(+2.40%)
Nov 02, 2020 38.36 39.12 38.29 39.12 316,215 +1.01(+2.65%)
Oct 30, 2020 38.15 38.26 37.69 38.11 167,406 -0.22(-0.58%)
Oct 29, 2020 37.88 38.53 37.42 38.34 259,744 +0.46(+1.23%)
Oct 28, 2020 38.19 38.51 37.68 37.87 166,373 -0.97(-2.49%)
Oct 27, 2020 39.60 39.71 38.84 38.84 158,129 -0.73(-1.85%)
Oct 26, 2020 39.95 40.10 39.21 39.57 254,863 -0.68(-1.69%)
Oct 23, 2020 40.21 40.46 39.96 40.25 91,586 +0.20(+0.49%)
Oct 22, 2020 39.73 40.16 39.73 40.05 82,752 +0.34(+0.86%)
Oct 21, 2020 39.73 39.84 39.47 39.71 122,470 -0.10(-0.25%)
Oct 20, 2020 39.73 40.10 39.71 39.81 198,334 +0.31(+0.79%)
Oct 19, 2020 40.25 40.36 39.48 39.50 147,363 -0.70(-1.74%)
Oct 16, 2020 40.62 40.62 40.14 40.20 84,989 -0.40(-0.99%)
Oct 15, 2020 40.13 40.95 40.13 40.60 108,003 +0.16(+0.40%)
Oct 14, 2020 40.95 41.00 40.38 40.44 131,620 -0.52(-1.27%)
Oct 13, 2020 41.62 41.62 40.71 40.96 101,871 -0.79(-1.89%)
Oct 12, 2020 41.64 41.82 41.28 41.74 160,120 +0.20(+0.47%)
Oct 09, 2020 41.94 42.03 41.39 41.55 140,567 -0.21(-0.49%)
Oct 08, 2020 41.14 41.85 41.14 41.75 1,146,168 +0.74(+1.81%)
Oct 07, 2020 41.23 41.23 40.79 41.01 82,782 +0.03(+0.07%)
Oct 06, 2020 41.22 41.58 40.79 40.98 87,367 -0.17(-0.41%)
Oct 05, 2020 41.01 41.30 40.39 41.15 115,564 +0.25(+0.61%)
Oct 02, 2020 39.54 41.07 39.50 40.90 102,881 +0.77(+1.92%)
Oct 01, 2020 39.28 40.15 39.18 40.13 145,996 +1.02(+2.61%)
Sep 30, 2020 39.25 39.65 38.73 39.11 257,420 +0.04(+0.09%)
Sep 29, 2020 39.48 39.48 38.70 39.08 144,594 -0.44(-1.11%)
Sep 28, 2020 39.07 39.68 39.07 39.52 301,772 +0.98(+2.55%)
Sep 25, 2020 37.73 38.53 37.62 38.53 132,851 +0.80(+2.11%)
Sep 24, 2020 37.66 38.29 37.47 37.74 154,328 +0.17(+0.45%)
Sep 23, 2020 38.84 38.91 37.56 37.57 222,113 -1.19(-3.06%)
Sep 22, 2020 38.42 39.15 38.42 38.75 147,823 +0.40(+1.04%)
Sep 21, 2020 39.21 39.21 38.15 38.35 130,519 -1.28(-3.22%)
Sep 18, 2020 40.55 40.55 39.63 39.63 106,177 -0.94(-2.32%)
Sep 17, 2020 40.87 41.17 40.31 40.57 309,274 -0.67(-1.63%)
Sep 16, 2020 41.20 41.63 41.01 41.25 183,970 +0.27(+0.65%)
Sep 15, 2020 40.89 41.45 40.85 40.98 181,586 +0.27(+0.68%)
Sep 14, 2020 39.91 40.82 39.88 40.70 132,410 +0.77(+1.93%)
Sep 10, 2020 39.93 39.93 39.93 0 -0.48(-1.19%)
Sep 09, 2020 40.36 40.95 40.25 40.41 176,382 +0.26(+0.64%)
Sep 08, 2020 40.70 40.70 39.92 40.15 203,335 -0.54(-1.33%)
Sep 04, 2020 40.90 41.09 39.99 40.70 151,940 -0.05(-0.13%)
Sep 03, 2020 41.17 41.70 40.52 40.75 258,965 -0.46(-1.12%)
Sep 02, 2020 40.50 41.23 40.17 41.21 142,219 +0.72(+1.77%)
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.