US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.51	54.56	53.97	54.01	706,469	-0.71(-1.29%)
Dec 28, 2023	54.19	54.72	54.19	54.72	226,619	+0.46(+0.84%)
Dec 27, 2023	54.18	54.35	53.88	54.26	248,173	+0.16(+0.29%)
Dec 26, 2023	53.68	54.21	53.58	54.10	199,832	+0.48(+0.89%)
Dec 22, 2023	53.62	54.05	53.39	53.62	438,778	+0.17(+0.32%)
Dec 21, 2023	53.46	53.53	52.82	53.45	187,060	+0.49(+0.92%)
Dec 20, 2023	53.77	54.11	52.97	52.97	414,129	-0.82(-1.53%)
Dec 19, 2023	53.72	53.90	53.57	53.79	418,199	+0.45(+0.85%)
Dec 18, 2023	53.83	53.83	53.33	53.33	468,528	-0.20(-0.37%)
Dec 15, 2023	54.34	54.34	53.14	53.53	661,621	-0.83(-1.52%)
Dec 14, 2023	53.66	54.56	53.66	54.36	366,635	+1.61(+3.04%)
Dec 13, 2023	50.85	52.92	50.70	52.75	327,914	+1.95(+3.84%)
Dec 12, 2023	50.81	50.99	50.49	50.80	271,098	+0.02(+0.04%)
Dec 11, 2023	50.36	50.79	50.36	50.78	369,886	+0.22(+0.43%)
Dec 08, 2023	50.31	50.57	50.04	50.57	283,259	+0.10(+0.19%)
Dec 07, 2023	50.27	50.64	50.14	50.47	230,307	+0.18(+0.35%)
Dec 06, 2023	50.74	51.12	50.29	50.29	316,970	-0.25(-0.49%)
Dec 05, 2023	50.61	50.68	50.26	50.54	227,593	-0.39(-0.77%)
Dec 04, 2023	50.14	50.93	50.11	50.93	509,109	+0.50(+1.00%)
Dec 01, 2023	49.04	50.43	48.98	50.43	731,307	+1.31(+2.67%)
Nov 30, 2023	48.79	49.17	48.56	49.12	473,390	+0.43(+0.89%)
Nov 29, 2023	48.82	49.25	48.63	48.69	260,376	+0.23(+0.47%)
Nov 28, 2023	48.07	48.54	47.85	48.46	509,819	+0.20(+0.41%)
Nov 27, 2023	48.14	48.48	47.90	48.26	489,048	+0.08(+0.16%)
Nov 24, 2023	47.98	48.18	47.70	48.18	86,969	+0.20(+0.41%)
Nov 22, 2023	48.17	48.25	47.80	47.99	198,693	+0.17(+0.35%)
Nov 21, 2023	47.90	47.93	47.65	47.82	400,336	-0.28(-0.57%)
Nov 20, 2023	47.69	48.10	47.31	48.10	331,519	+0.36(+0.76%)
Nov 17, 2023	48.16	48.16	47.52	47.73	312,614	-0.02(-0.04%)
Nov 16, 2023	47.98	48.10	47.66	47.75	263,959	-0.17(-0.35%)
Nov 15, 2023	47.88	48.35	47.85	47.92	288,106	+0.03(+0.06%)
Nov 14, 2023	46.83	48.32	46.83	47.89	302,156	+2.44(+5.37%)
Nov 13, 2023	45.67	45.67	45.28	45.45	294,699	-0.47(-1.03%)
Nov 10, 2023	45.80	46.00	45.44	45.92	170,056	+0.46(+1.02%)
Nov 09, 2023	46.41	46.41	45.41	45.46	207,706	-0.79(-1.70%)
Nov 08, 2023	46.15	46.39	46.03	46.24	632,771	+0.30(+0.64%)
Nov 07, 2023	46.35	46.35	45.90	45.95	299,993	-0.47(-1.02%)
Nov 06, 2023	46.98	47.03	46.19	46.42	280,835	-0.67(-1.42%)
Nov 03, 2023	46.78	47.70	46.78	47.09	217,479	+0.93(+2.01%)
Nov 02, 2023	45.50	46.25	45.50	46.17	277,810	+1.44(+3.21%)
Nov 01, 2023	44.41	44.76	44.17	44.73	385,291	+0.33(+0.75%)
Oct 31, 2023	43.86	44.43	43.56	44.39	681,611	+0.72(+1.65%)
Oct 30, 2023	43.75	44.03	43.09	43.67	336,227	+0.26(+0.59%)
Oct 27, 2023	44.33	44.33	43.30	43.42	490,506	-0.80(-1.80%)
Oct 26, 2023	43.80	44.44	43.80	44.22	625,771	+0.58(+1.33%)
Oct 25, 2023	44.31	44.41	43.60	43.63	1,425,821	-0.97(-2.19%)
Oct 24, 2023	44.39	44.78	44.31	44.61	647,119	+0.47(+1.07%)
Oct 23, 2023	44.25	44.75	44.08	44.14	1,395,195	-0.48(-1.08%)
Oct 20, 2023	44.98	45.37	44.60	44.62	207,240	-0.35(-0.79%)
Oct 19, 2023	45.76	46.03	44.90	44.97	239,462	-1.00(-2.18%)
Oct 18, 2023	46.57	46.63	45.96	45.98	194,914	-0.97(-2.08%)
Oct 17, 2023	46.50	47.56	46.50	46.95	283,940	+0.06(+0.13%)
Oct 16, 2023	46.56	47.00	46.21	46.89	253,295	+0.55(+1.19%)
Oct 13, 2023	46.76	46.76	46.07	46.34	172,225	-0.14(-0.30%)
Oct 12, 2023	47.05	47.07	46.27	46.48	171,482	-0.68(-1.44%)
Oct 11, 2023	46.75	47.24	46.68	47.16	176,399	+0.71(+1.53%)
Oct 10, 2023	46.21	46.83	45.98	46.45	190,569	+0.25(+0.53%)
Oct 09, 2023	45.29	46.32	45.29	46.20	367,155	+0.58(+1.27%)
Oct 06, 2023	45.24	45.93	44.74	45.62	192,033	+0.09(+0.19%)
Oct 05, 2023	45.29	45.62	45.10	45.53	406,395	+0.21(+0.46%)
Oct 04, 2023	45.00	45.37	44.48	45.33	512,299	+0.55(+1.23%)
Oct 03, 2023	45.30	45.46	44.60	44.78	735,542	-0.79(-1.73%)