US REIT Ishares Core ETF (NY: USRT )

44.79 USD +0.38 (+0.86%)
Streaming Delayed Price Updated: 4:05 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 44.43 44.55 44.14 44.41 109,517 -0.11(-0.25%)
Oct 20, 2020 44.43 44.84 44.41 44.52 177,357 +0.35(+0.79%)
Oct 19, 2020 45.01 45.13 44.15 44.17 131,777 -0.78(-1.74%)
Oct 16, 2020 45.43 45.43 44.89 44.95 76,000 -0.45(-0.99%)
Oct 15, 2020 44.88 45.79 44.88 45.40 96,580 +0.18(+0.40%)
Oct 14, 2020 45.79 45.85 45.15 45.22 117,699 -0.58(-1.27%)
Oct 13, 2020 46.54 46.54 45.53 45.80 91,097 -0.88(-1.89%)
Oct 12, 2020 46.56 46.77 46.16 46.68 143,185 +0.22(+0.47%)
Oct 09, 2020 46.90 47.00 46.29 46.46 125,700 -0.23(-0.49%)
Oct 08, 2020 46.01 46.80 46.01 46.69 1,024,942 +0.83(+1.81%)
Oct 07, 2020 46.11 46.11 45.62 45.86 74,027 +0.03(+0.07%)
Oct 06, 2020 46.10 46.50 45.61 45.83 78,127 -0.19(-0.41%)
Oct 05, 2020 45.86 46.19 45.17 46.02 103,342 +0.28(+0.61%)
Oct 02, 2020 44.22 45.93 44.17 45.74 92,000 +0.86(+1.92%)
Oct 01, 2020 43.93 44.90 43.81 44.88 130,555 +1.14(+2.61%)
Sep 30, 2020 43.89 44.34 43.31 43.74 230,194 +0.04(+0.09%)
Sep 29, 2020 44.15 44.15 43.28 43.70 129,301 -0.49(-1.11%)
Sep 28, 2020 43.69 44.37 43.69 44.19 269,855 +1.10(+2.55%)
Sep 25, 2020 42.19 43.09 42.07 43.09 118,800 +0.89(+2.11%)
Sep 24, 2020 42.11 42.82 41.90 42.20 138,006 +0.19(+0.45%)
Sep 23, 2020 43.43 43.51 42.00 42.01 198,621 -1.67(-3.82%)
Sep 22, 2020 43.30 44.13 43.30 43.68 131,148 +0.45(+1.04%)
Sep 21, 2020 44.20 44.20 43.00 43.23 115,796 -1.44(-3.22%)
Sep 18, 2020 45.71 45.71 44.67 44.67 94,200 -1.06(-2.32%)
Sep 17, 2020 46.07 46.40 45.44 45.73 274,385 -0.76(-1.63%)
Sep 16, 2020 46.44 46.92 46.23 46.49 163,217 +0.30(+0.65%)
Sep 15, 2020 46.09 46.72 46.05 46.19 161,102 +0.31(+0.68%)
Sep 14, 2020 44.98 46.01 44.95 45.88 117,473 +0.87(+1.93%)
Sep 10, 2020 45.01 45.01 45.01 0 -0.54(-1.19%)
Sep 09, 2020 45.49 46.16 45.37 45.55 156,485 +0.29(+0.64%)
Sep 08, 2020 45.88 45.88 45.00 45.26 180,397 -0.61(-1.33%)
Sep 04, 2020 46.10 46.31 45.08 45.87 134,800 -0.06(-0.13%)
Sep 03, 2020 46.40 47.00 45.67 45.93 229,752 -0.52(-1.12%)
Sep 02, 2020 45.65 46.47 45.28 46.45 126,176 +0.81(+1.77%)
Sep 01, 2020 45.41 45.67 45.02 45.64 123,872 +0.02(+0.04%)
Aug 31, 2020 46.09 46.13 45.46 45.62 93,361 -0.23(-0.50%)
Aug 27, 2020 45.85 45.85 45.85 0 +0.16(+0.35%)
Aug 25, 2020 45.69 45.69 45.69 0 +0.13(+0.29%)
Aug 24, 2020 45.18 45.56 44.57 45.56 91,769 +0.46(+1.02%)
Aug 21, 2020 44.97 45.24 44.57 45.10 87,600 -0.05(-0.11%)
Aug 20, 2020 44.35 45.39 44.35 45.15 146,927 +0.56(+1.26%)
Aug 19, 2020 45.50 45.50 44.50 44.59 106,359 -0.83(-1.83%)
Aug 18, 2020 45.77 45.77 45.08 45.42 306,026 -0.28(-0.61%)
Aug 17, 2020 45.30 45.72 45.14 45.70 192,797 +0.40(+0.88%)
Aug 14, 2020 45.15 45.76 45.10 45.30 219,400 +0.05(+0.11%)
Aug 13, 2020 45.79 46.15 45.15 45.25 190,199 -0.71(-1.54%)
Aug 12, 2020 46.06 46.07 45.56 45.96 123,961 +0.36(+0.79%)
Aug 11, 2020 46.71 46.83 45.44 45.60 336,103 -0.64(-1.38%)
Aug 10, 2020 46.13 46.58 46.00 46.24 152,300 +0.21(+0.46%)
Aug 07, 2020 45.22 46.03 45.16 46.03 130,800 +0.67(+1.48%)
Aug 06, 2020 45.14 45.55 45.10 45.36 109,437 +0.11(+0.24%)
Aug 05, 2020 45.64 45.76 45.02 45.25 96,977 -0.21(-0.46%)
Aug 04, 2020 44.65 45.51 44.62 45.46 151,035 +0.72(+1.61%)
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.