US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	44.54	44.92	43.12	44.51	1,221,484	-1.09(-2.40%)
Feb 27, 2020	47.63	47.64	45.60	45.60	327,517	-2.63(-5.46%)
Feb 26, 2020	48.73	49.18	48.23	48.23	248,974	-0.45(-0.93%)
Feb 25, 2020	50.30	50.30	48.64	48.69	256,190	-1.50(-3.00%)
Feb 24, 2020	50.32	50.61	49.98	50.19	154,157	-0.70(-1.38%)
Feb 21, 2020	50.71	50.93	50.61	50.89	105,286	+0.20(+0.40%)
Feb 20, 2020	50.03	50.70	50.03	50.69	204,365	+0.73(+1.45%)
Feb 19, 2020	50.74	50.74	49.97	49.97	238,241	-0.76(-1.50%)
Feb 18, 2020	50.74	50.84	50.40	50.73	116,153	-0.01(-0.02%)
Feb 14, 2020	50.30	50.74	50.30	50.74	154,900	+0.57(+1.13%)
Feb 13, 2020	49.70	50.25	49.70	50.17	118,573	+0.35(+0.70%)
Feb 12, 2020	49.73	50.04	49.51	49.82	86,978	+0.18(+0.35%)
Feb 11, 2020	49.72	49.86	49.51	49.64	173,990	+0.01(+0.02%)
Feb 10, 2020	49.34	49.63	49.26	49.63	128,231	+0.57(+1.16%)
Feb 07, 2020	49.19	49.28	48.98	49.06	201,885	-0.06(-0.12%)
Feb 06, 2020	49.06	49.28	49.02	49.13	353,400	+0.17(+0.34%)
Feb 05, 2020	49.12	49.15	48.86	48.96	500,351	-0.01(-0.02%)
Feb 04, 2020	48.62	49.13	48.51	48.97	167,181	+0.50(+1.03%)
Feb 03, 2020	48.44	48.83	48.37	48.47	141,224	+0.18(+0.38%)
Jan 31, 2020	48.88	48.92	48.19	48.29	323,061	-0.63(-1.29%)
Jan 30, 2020	48.78	48.99	48.70	48.92	76,339	-0.02(-0.04%)
Jan 29, 2020	49.14	49.14	48.83	48.93	79,703	-0.09(-0.18%)
Jan 28, 2020	48.92	49.17	48.86	49.02	156,246	+0.18(+0.38%)
Jan 27, 2020	48.83	48.98	48.72	48.84	206,428	-0.29(-0.59%)
Jan 24, 2020	49.35	49.37	48.94	49.13	155,129	-0.15(-0.30%)
Jan 23, 2020	48.89	49.28	48.71	49.27	171,554	+0.42(+0.86%)
Jan 22, 2020	49.33	49.44	48.78	48.86	835,723	-0.38(-0.78%)
Jan 21, 2020	48.80	49.24	48.70	49.24	125,121	+0.53(+1.10%)
Jan 17, 2020	48.71	48.91	48.64	48.71	112,602	+0.00(+0.00%)
Jan 16, 2020	48.26	48.71	48.26	48.71	123,956	+0.54(+1.13%)
Jan 15, 2020	47.87	48.30	47.87	48.16	83,072	+0.39(+0.82%)
Jan 14, 2020	47.92	47.92	47.51	47.77	164,049	-0.20(-0.42%)
Jan 13, 2020	47.50	47.97	47.41	47.97	264,551	+0.51(+1.07%)
Jan 10, 2020	47.19	47.47	47.08	47.46	171,019	+0.38(+0.80%)
Jan 09, 2020	47.22	47.30	47.00	47.09	274,494	-0.11(-0.24%)
Jan 08, 2020	47.09	47.27	46.91	47.20	957,772	+0.17(+0.37%)
Jan 07, 2020	47.43	47.43	46.76	47.03	248,654	-0.52(-1.09%)
Jan 06, 2020	47.41	47.72	47.23	47.54	220,705	+0.11(+0.24%)
Jan 03, 2020	46.83	47.53	46.76	47.43	328,777	+0.49(+1.04%)
Jan 02, 2020	47.98	47.98	46.73	46.94	1,005,177	-0.81(-1.70%)
Dec 31, 2019	47.37	47.75	47.36	47.75	179,707	+0.38(+0.81%)
Dec 30, 2019	47.18	47.37	47.11	47.37	119,793	+0.07(+0.15%)
Dec 27, 2019	47.21	47.32	47.08	47.30	107,001	+0.16(+0.33%)
Dec 26, 2019	46.95	47.14	46.90	47.14	516,798	+0.23(+0.48%)
Dec 24, 2019	46.81	46.99	46.75	46.91	180,622	+0.12(+0.26%)
Dec 23, 2019	47.17	47.25	46.71	46.79	188,729	-0.30(-0.63%)
Dec 20, 2019	46.94	47.22	46.94	47.09	139,010	+0.22(+0.47%)
Dec 19, 2019	46.55	46.87	46.53	46.87	130,550	+0.31(+0.68%)
Dec 18, 2019	46.12	46.65	46.12	46.55	157,561	+0.46(+1.01%)
Dec 17, 2019	46.59	46.65	46.02	46.09	278,448	-0.44(-0.94%)
Dec 16, 2019	46.33	46.59	45.95	46.53	142,701	+0.32(+0.70%)
Dec 13, 2019	46.37	46.47	45.92	46.21	135,000	-0.14(-0.30%)
Dec 12, 2019	47.06	47.23	46.27	46.34	278,783	-0.72(-1.53%)
Dec 11, 2019	47.78	47.78	46.88	47.06	686,441	-0.65(-1.36%)
Dec 10, 2019	47.95	48.04	47.62	47.71	207,575	-0.23(-0.49%)
Dec 09, 2019	47.89	48.00	47.71	47.95	78,480	+0.09(+0.18%)
Dec 06, 2019	47.76	48.12	47.76	47.86	109,247	+0.10(+0.20%)
Dec 05, 2019	47.69	47.76	47.50	47.76	373,234	+0.00(+0.00%)
Dec 04, 2019	47.58	47.93	47.43	47.76	86,671	+0.17(+0.36%)
Dec 03, 2019	47.26	47.62	47.26	47.59	101,995	+0.28(+0.59%)