Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.88 +0.50 (+0.95%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.27 44.78 43.79 43.96 714,756 -0.51(-1.14%)
Jan 28, 2021 44.30 44.98 44.10 44.46 183,918 +0.24(+0.53%)
Jan 27, 2021 44.58 45.07 43.98 44.23 222,505 -0.68(-1.51%)
Jan 26, 2021 44.67 45.09 44.61 44.91 100,310 +0.36(+0.81%)
Jan 25, 2021 44.28 45.05 44.05 44.55 142,542 +0.22(+0.49%)
Jan 22, 2021 43.99 44.37 43.84 44.33 129,785 +0.11(+0.25%)
Jan 21, 2021 44.37 44.37 43.84 44.22 185,080 -0.27(-0.61%)
Jan 20, 2021 43.65 44.66 43.54 44.49 260,219 +0.86(+1.97%)
Jan 19, 2021 44.06 44.06 43.49 43.63 225,666 -0.23(-0.52%)
Jan 15, 2021 43.29 43.95 43.10 43.86 249,205 +0.48(+1.11%)
Jan 14, 2021 43.18 43.61 43.05 43.38 115,544 +0.33(+0.76%)
Jan 13, 2021 42.41 43.13 42.41 43.05 93,757 +0.63(+1.50%)
Jan 12, 2021 42.18 42.44 41.97 42.41 128,791 +0.20(+0.47%)
Jan 11, 2021 42.56 42.71 42.08 42.22 165,629 -0.62(-1.44%)
Jan 08, 2021 42.51 42.88 42.47 42.83 190,542 +0.36(+0.85%)
Jan 07, 2021 42.72 42.72 42.17 42.47 318,259 -0.17(-0.40%)
Jan 06, 2021 42.50 42.92 42.16 42.64 241,202 +0.30(+0.71%)
Jan 05, 2021 42.44 42.67 42.32 42.34 229,331 -0.05(-0.11%)
Jan 04, 2021 44.06 44.14 42.34 42.39 475,821 -1.51(-3.45%)
Dec 31, 2020 43.90 43.90 43.90 240,352 +0.44(+1.00%)
Dec 30, 2020 43.39 43.87 43.28 43.47 240,352 +0.19(+0.44%)
Dec 29, 2020 43.80 44.06 43.19 43.28 236,254 -0.41(-0.93%)
Dec 28, 2020 43.54 43.71 43.27 43.68 87,588 +0.36(+0.84%)
Dec 24, 2020 43.02 43.36 42.95 43.32 49,951 +0.33(+0.76%)
Dec 23, 2020 43.46 43.70 42.94 43.00 130,896 -0.25(-0.59%)
Dec 22, 2020 42.95 43.29 42.76 43.25 183,999 +0.35(+0.82%)
Dec 21, 2020 42.61 42.90 42.34 42.90 311,051 -0.24(-0.55%)
Dec 18, 2020 44.26 44.26 42.90 43.13 170,474 -1.02(-2.30%)
Dec 17, 2020 43.98 44.19 43.75 44.15 493,390 +0.37(+0.85%)
Dec 16, 2020 43.86 44.21 43.60 43.78 146,131 +0.00(+0.00%)
Dec 15, 2020 43.00 43.78 42.62 43.78 122,512 +1.02(+2.40%)
Dec 14, 2020 43.30 43.65 42.75 42.75 127,967 -0.17(-0.40%)
Dec 11, 2020 42.84 43.05 42.52 42.92 177,810 -0.05(-0.13%)
Dec 10, 2020 42.95 43.28 42.85 42.98 1,042,452 -0.29(-0.67%)
Dec 09, 2020 43.61 43.70 42.97 43.26 124,083 -0.23(-0.54%)
Dec 08, 2020 43.60 43.79 43.44 43.50 90,590 -0.16(-0.37%)
Dec 07, 2020 43.99 44.11 43.56 43.66 112,944 -0.42(-0.96%)
Dec 04, 2020 43.51 44.09 43.51 44.08 94,298 +0.76(+1.76%)
Dec 03, 2020 42.92 43.51 42.92 43.32 136,058 +0.44(+1.03%)
Dec 02, 2020 43.01 43.26 42.71 42.88 148,494 -0.23(-0.54%)
Dec 01, 2020 43.05 43.33 42.92 43.11 207,879 +0.56(+1.31%)
Nov 30, 2020 43.02 43.14 42.48 42.55 377,687 -0.54(-1.25%)
Nov 27, 2020 43.58 43.58 42.94 43.09 72,169 -0.32(-0.75%)
Nov 25, 2020 43.43 43.51 43.02 43.42 130,772 -0.13(-0.31%)
Nov 24, 2020 43.70 44.08 43.48 43.55 129,935 +0.39(+0.90%)
Nov 23, 2020 43.31 43.77 43.13 43.17 152,952 +0.08(+0.19%)
Nov 20, 2020 43.10 43.13 42.83 43.08 92,852 -0.03(-0.06%)
Nov 19, 2020 42.86 43.18 42.41 43.11 211,616 +0.17(+0.40%)
Nov 18, 2020 44.14 44.30 42.92 42.94 235,943 -1.11(-2.51%)
Nov 17, 2020 43.67 44.21 43.27 44.05 163,200 +0.04(+0.10%)
Nov 16, 2020 44.14 44.51 43.35 44.00 930,334 +0.74(+1.70%)
Nov 13, 2020 42.26 43.34 42.26 43.26 125,656 +1.13(+2.69%)
Nov 12, 2020 42.73 42.73 41.78 42.13 290,780 -0.67(-1.58%)
Nov 11, 2020 42.97 42.97 42.36 42.81 172,918 +0.01(+0.02%)
Nov 10, 2020 41.79 42.83 41.73 42.80 243,202 +0.99(+2.37%)
Nov 09, 2020 42.18 44.75 41.70 41.81 919,612 +1.95(+4.90%)
Nov 06, 2020 40.37 40.65 39.75 39.86 154,680 -0.44(-1.09%)
Nov 05, 2020 40.53 40.69 40.17 40.30 120,560 +0.11(+0.27%)
Nov 04, 2020 40.52 40.77 39.98 40.19 281,904 -0.10(-0.25%)
Nov 03, 2020 39.64 40.53 39.64 40.29 125,361 +0.94(+2.40%)
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.