US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.32	48.42	48.01	48.04	107,515	-0.23(-0.48%)
Nov 27, 2019	47.95	48.28	47.82	48.28	298,178	+0.32(+0.67%)
Nov 26, 2019	47.55	47.97	47.47	47.95	184,069	+0.52(+1.10%)
Nov 25, 2019	47.34	47.68	47.34	47.44	179,126	+0.19(+0.40%)
Nov 22, 2019	47.40	47.40	46.86	47.24	94,119	-0.05(-0.11%)
Nov 21, 2019	47.89	47.89	47.27	47.30	136,257	-0.68(-1.41%)
Nov 20, 2019	48.10	48.13	47.78	47.97	102,460	-0.15(-0.31%)
Nov 19, 2019	48.10	48.22	47.95	48.12	177,645	+0.09(+0.18%)
Nov 18, 2019	47.85	48.21	47.83	48.03	88,441	+0.25(+0.53%)
Nov 15, 2019	47.56	47.78	47.54	47.78	97,237	+0.23(+0.49%)
Nov 14, 2019	47.29	47.55	47.29	47.55	895,932	+0.36(+0.77%)
Nov 13, 2019	46.82	47.27	46.82	47.18	429,845	+0.41(+0.87%)
Nov 12, 2019	47.19	47.48	46.72	46.78	186,408	-0.36(-0.77%)
Nov 11, 2019	47.10	47.30	46.98	47.14	69,569	+0.04(+0.09%)
Nov 08, 2019	47.23	47.33	47.05	47.10	202,327	-0.13(-0.28%)
Nov 07, 2019	47.62	47.62	47.09	47.23	192,580	-0.55(-1.14%)
Nov 06, 2019	47.72	47.94	47.68	47.77	141,753	+0.13(+0.27%)
Nov 05, 2019	48.28	48.28	47.47	47.64	318,343	-0.84(-1.73%)
Nov 04, 2019	48.74	48.74	48.34	48.48	142,366	-0.29(-0.60%)
Nov 01, 2019	48.79	49.01	48.38	48.78	150,244	-0.02(-0.04%)
Oct 31, 2019	48.92	49.05	48.60	48.79	177,580	-0.10(-0.19%)
Oct 30, 2019	48.55	48.90	48.32	48.89	131,757	+0.34(+0.70%)
Oct 29, 2019	48.47	48.81	48.40	48.55	227,630	+0.10(+0.20%)
Oct 28, 2019	48.59	48.59	48.37	48.46	150,744	-0.18(-0.37%)
Oct 25, 2019	49.06	49.06	48.55	48.64	82,108	-0.45(-0.92%)
Oct 24, 2019	49.17	49.20	48.88	49.09	130,082	-0.01(-0.02%)
Oct 23, 2019	49.00	49.14	48.69	49.10	110,382	+0.12(+0.25%)
Oct 22, 2019	49.17	49.25	48.87	48.98	307,122	-0.08(-0.16%)
Oct 21, 2019	48.70	49.05	48.61	49.05	95,865	+0.42(+0.87%)
Oct 18, 2019	48.27	48.66	48.19	48.63	107,746	+0.29(+0.61%)
Oct 17, 2019	48.21	48.40	48.19	48.34	169,037	+0.18(+0.38%)
Oct 16, 2019	48.07	48.18	47.84	48.15	100,717	+0.03(+0.05%)
Oct 15, 2019	48.03	48.13	47.84	48.13	130,159	+0.13(+0.27%)
Oct 14, 2019	48.09	48.09	47.80	48.00	173,684	+0.00(+0.00%)
Oct 11, 2019	48.11	48.33	47.93	48.00	285,244	-0.02(-0.04%)
Oct 10, 2019	47.97	48.12	47.80	48.02	62,333	+0.04(+0.09%)
Oct 09, 2019	48.21	48.26	47.90	47.97	168,441	+0.05(+0.11%)
Oct 08, 2019	48.11	48.25	47.65	47.92	182,684	-0.25(-0.52%)
Oct 07, 2019	48.15	48.40	48.04	48.17	92,245	-0.10(-0.20%)
Oct 04, 2019	48.08	48.28	48.02	48.27	151,629	+0.25(+0.52%)
Oct 03, 2019	47.52	48.13	47.44	48.02	254,537	+0.48(+1.00%)
Oct 02, 2019	47.62	47.63	47.24	47.54	530,092	-0.10(-0.20%)
Oct 01, 2019	48.08	48.08	47.53	47.63	453,541	-0.47(-0.97%)
Sep 30, 2019	48.07	48.34	48.07	48.10	161,509	+0.02(+0.04%)
Sep 27, 2019	48.31	48.31	47.77	48.08	109,131	-0.06(-0.13%)
Sep 26, 2019	47.93	48.24	47.87	48.15	366,706	+0.38(+0.80%)
Sep 25, 2019	47.58	47.88	47.56	47.76	121,486	+0.19(+0.40%)
Sep 24, 2019	47.92	47.92	47.37	47.57	121,460	-0.06(-0.13%)
Sep 23, 2019	47.55	47.84	47.49	47.64	218,935	+0.09(+0.18%)
Sep 20, 2019	47.67	47.84	47.49	47.55	204,473	-0.01(-0.02%)
Sep 19, 2019	47.58	47.72	47.50	47.56	129,402	+0.10(+0.22%)
Sep 18, 2019	47.73	47.77	47.07	47.46	143,889	-0.16(-0.34%)
Sep 17, 2019	47.33	47.63	47.33	47.62	94,511	+0.40(+0.85%)
Sep 16, 2019	46.80	47.23	46.70	47.22	124,609	+0.47(+1.01%)
Sep 13, 2019	47.18	47.41	46.61	46.74	178,855	-0.49(-1.04%)
Sep 12, 2019	47.45	47.53	47.00	47.23	327,652	+0.14(+0.29%)
Sep 11, 2019	46.96	47.11	46.71	47.10	198,760	+0.14(+0.29%)
Sep 10, 2019	47.25	47.25	46.48	46.96	168,020	-0.38(-0.80%)
Sep 09, 2019	47.38	47.38	47.05	47.34	356,858	-0.03(-0.07%)
Sep 06, 2019	47.25	47.48	47.25	47.37	180,718	+0.21(+0.44%)
Sep 05, 2019	47.53	47.53	47.00	47.16	122,714	-0.33(-0.71%)
Sep 04, 2019	47.34	47.55	47.28	47.50	1,112,633	+0.36(+0.77%)