Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.71 38.09 37.71 37.83 9,664 +0.33(+0.87%)
Jan 30, 2017 37.88 37.88 37.50 37.50 9,996 -0.27(-0.72%)
Jan 27, 2017 38.20 38.20 37.70 37.78 9,875 -0.41(-1.08%)
Jan 26, 2017 38.32 38.39 38.15 38.19 11,966 -0.11(-0.28%)
Jan 25, 2017 38.47 38.49 38.18 38.29 15,617 -0.20(-0.53%)
Jan 24, 2017 38.59 38.65 38.29 38.50 7,111 +0.02(+0.06%)
Jan 23, 2017 38.23 38.50 38.19 38.47 12,612 +0.27(+0.71%)
Jan 20, 2017 37.76 38.21 37.76 38.20 18,495 +0.31(+0.83%)
Jan 19, 2017 38.27 38.27 37.84 37.89 7,714 -0.38(-1.00%)
Jan 18, 2017 38.05 38.41 38.05 38.27 42,204 +0.11(+0.28%)
Jan 17, 2017 38.15 38.26 38.05 38.16 15,474 +0.22(+0.57%)
Jan 13, 2017 37.95 37.95 37.95 0 -0.03(-0.08%)
Jan 12, 2017 37.91 37.98 37.50 37.98 15,066 +0.18(+0.47%)
Jan 11, 2017 37.94 38.08 37.80 37.80 15,650 -0.20(-0.53%)
Jan 10, 2017 38.47 38.47 38.00 38.00 7,619 -0.33(-0.85%)
Jan 09, 2017 38.65 38.65 38.33 38.33 91,670 -0.44(-1.14%)
Jan 06, 2017 38.51 38.77 38.51 38.77 9,285 +0.09(+0.22%)
Jan 05, 2017 38.55 38.68 38.22 38.68 8,691 +0.09(+0.24%)
Jan 04, 2017 38.28 38.59 38.14 38.59 7,450 +0.61(+1.61%)
Jan 03, 2017 37.67 37.98 37.67 37.98 10,226 +0.20(+0.53%)
Dec 30, 2016 37.78 37.78 37.78 0 +0.42(+1.12%)
Dec 29, 2016 37.22 37.46 37.18 37.36 8,854 +0.46(+1.24%)
Dec 28, 2016 37.44 37.44 36.78 36.90 9,777 -0.29(-0.79%)
Dec 27, 2016 37.36 37.36 37.06 37.19 4,716 +0.12(+0.33%)
Dec 23, 2016 37.07 37.07 37.07 0 +0.10(+0.27%)
Dec 22, 2016 36.91 37.02 36.71 36.97 3,834 -0.07(-0.19%)
Dec 21, 2016 37.53 37.74 37.04 37.04 15,278 -0.53(-1.40%)
Dec 20, 2016 37.50 37.71 37.41 37.57 14,880 -0.03(-0.08%)
Dec 19, 2016 37.39 37.62 37.39 37.60 24,449 +0.47(+1.28%)
Dec 16, 2016 36.70 37.20 36.70 37.12 12,956 +0.58(+1.59%)
Dec 15, 2016 36.73 37.03 36.54 36.54 6,941 -0.22(-0.60%)
Dec 14, 2016 37.41 37.41 36.76 36.76 5,306 -0.77(-2.05%)
Dec 13, 2016 37.65 37.72 37.35 37.53 31,243 -0.15(-0.39%)
Dec 12, 2016 37.34 37.68 37.27 37.68 18,700 +0.31(+0.82%)
Dec 09, 2016 37.49 37.73 37.32 37.38 38,246 -0.05(-0.12%)
Dec 08, 2016 36.85 37.54 36.85 37.42 10,236 +0.21(+0.55%)
Dec 07, 2016 36.60 37.21 36.60 37.21 17,325 +0.76(+2.08%)
Dec 06, 2016 36.48 36.59 36.42 36.46 7,619 +0.15(+0.42%)
Dec 05, 2016 35.97 36.30 35.93 36.30 18,742 +0.30(+0.83%)
Dec 02, 2016 35.88 36.22 35.79 36.01 74,926 +0.54(+1.51%)
Dec 01, 2016 35.97 35.97 35.45 35.47 13,436 -0.75(-2.07%)
Nov 30, 2016 36.60 36.60 35.88 36.22 34,996 -0.29(-0.81%)
Nov 29, 2016 36.13 36.66 36.13 36.51 19,108 +0.29(+0.79%)
Nov 28, 2016 36.18 36.34 36.17 36.23 5,990 +0.19(+0.53%)
Nov 25, 2016 35.80 36.26 35.80 36.04 9,579 +0.18(+0.51%)
Nov 23, 2016 35.85 35.85 35.85 0 -0.17(-0.47%)
Nov 22, 2016 35.62 36.04 35.42 36.02 10,118 +0.60(+1.68%)
Nov 21, 2016 35.46 35.71 35.42 35.42 7,355 -0.06(-0.17%)
Nov 18, 2016 35.74 35.74 35.27 35.49 10,861 +0.16(+0.45%)
Nov 17, 2016 35.75 35.75 35.32 35.32 6,060 -0.42(-1.18%)
Nov 16, 2016 35.91 35.91 35.43 35.75 11,388 -0.11(-0.32%)
Nov 15, 2016 36.16 36.21 35.60 35.86 5,809 -0.32(-0.89%)
Nov 14, 2016 35.04 36.18 35.04 36.18 20,985 +0.90(+2.54%)
Nov 11, 2016 35.32 35.59 35.16 35.29 4,472 +0.22(+0.63%)
Nov 10, 2016 35.32 35.43 34.70 35.07 9,888 -0.51(-1.42%)
Nov 09, 2016 36.11 36.11 34.95 35.57 15,561 -0.70(-1.93%)
Nov 08, 2016 36.13 36.27 35.92 36.27 4,148 +0.36(+1.00%)
Nov 07, 2016 35.95 35.98 35.85 35.91 7,206 +0.50(+1.43%)
Nov 04, 2016 35.03 35.45 34.99 35.41 38,753 +0.18(+0.50%)
Nov 03, 2016 35.23 35.39 35.19 35.23 8,611 -0.27(-0.75%)
Nov 02, 2016 35.97 35.97 35.50 35.50 5,377 -0.38(-1.07%)
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.