Skip to main content

US REIT Ishares Core ETF (NY: USRT )

52.44 -0.15 (-0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.06 35.43 34.97 34.99 148,474 +0.02(+0.07%)
Feb 27, 2018 36.00 36.00 34.96 34.97 87,255 -0.88(-2.47%)
Feb 26, 2018 35.92 35.92 35.58 35.85 289,446 +0.08(+0.22%)
Feb 23, 2018 35.33 35.77 35.29 35.77 213,576 +0.60(+1.70%)
Feb 22, 2018 35.02 35.44 34.95 35.17 196,357 +0.40(+1.15%)
Feb 21, 2018 35.36 35.52 34.78 34.78 70,838 -0.69(-1.93%)
Feb 20, 2018 35.88 36.08 35.45 35.46 82,685 -0.49(-1.35%)
Feb 16, 2018 35.95 35.95 35.95 0 +0.22(+0.60%)
Feb 15, 2018 35.66 35.76 35.36 35.73 95,774 +0.36(+1.01%)
Feb 14, 2018 35.20 35.39 34.94 35.37 92,223 -0.26(-0.72%)
Feb 13, 2018 35.43 35.70 35.31 35.63 124,506 +0.20(+0.56%)
Feb 12, 2018 35.49 35.53 34.47 35.43 188,965 +0.02(+0.07%)
Feb 09, 2018 34.64 35.63 34.43 35.41 200,862 +0.92(+2.68%)
Feb 08, 2018 35.63 35.68 34.48 34.48 131,566 -1.04(-2.94%)
Feb 07, 2018 35.68 35.74 35.44 35.53 74,382 -0.22(-0.60%)
Feb 06, 2018 35.23 35.80 34.96 35.74 341,671 -0.42(-1.17%)
Feb 05, 2018 36.70 36.78 35.63 36.16 289,293 -0.63(-1.71%)
Feb 02, 2018 37.14 37.14 36.39 36.79 270,098 -0.27(-0.73%)
Feb 01, 2018 37.93 37.93 37.00 37.06 1,258,000 -0.85(-2.25%)
Jan 31, 2018 37.42 37.92 37.30 37.92 99,391 +0.66(+1.78%)
Jan 30, 2018 37.64 37.64 37.18 37.26 176,504 -0.27(-0.72%)
Jan 29, 2018 37.88 37.88 37.47 37.53 66,862 -0.52(-1.36%)
Jan 26, 2018 38.24 38.24 37.82 38.04 88,515 -0.11(-0.29%)
Jan 25, 2018 38.36 38.36 37.92 38.16 76,856 -0.03(-0.08%)
Jan 24, 2018 38.41 38.47 38.08 38.19 178,184 -0.08(-0.21%)
Jan 23, 2018 38.19 38.44 38.00 38.27 144,383 +0.34(+0.90%)
Jan 22, 2018 37.77 37.92 37.60 37.92 109,207 +0.36(+0.95%)
Jan 19, 2018 37.46 37.58 37.33 37.57 308,245 +0.18(+0.47%)
Jan 18, 2018 37.73 37.73 37.31 37.39 487,029 -0.44(-1.16%)
Jan 17, 2018 37.72 37.88 37.53 37.83 337,156 +0.26(+0.68%)
Jan 16, 2018 37.74 38.00 37.56 37.57 391,606 +0.04(+0.11%)
Jan 12, 2018 37.53 37.53 37.53 0 -0.28(-0.74%)
Jan 11, 2018 38.08 38.08 37.77 37.81 710,480 -0.15(-0.40%)
Jan 10, 2018 38.37 38.37 37.76 37.96 295,684 -0.45(-1.16%)
Jan 09, 2018 38.91 38.91 38.36 38.41 89,044 -0.54(-1.39%)
Jan 08, 2018 38.66 38.95 38.65 38.95 128,292 +0.28(+0.72%)
Jan 05, 2018 38.95 38.95 38.55 38.67 90,728 -0.01(-0.02%)
Jan 04, 2018 39.37 39.37 38.64 38.68 127,650 -0.67(-1.70%)
Jan 03, 2018 39.42 39.55 39.19 39.35 64,432 -0.10(-0.24%)
Jan 02, 2018 39.53 39.65 39.46 39.45 265,480 -0.10(-0.24%)
Dec 29, 2017 39.54 39.54 39.54 0 -0.03(-0.08%)
Dec 28, 2017 39.42 39.62 39.35 39.57 71,637 +0.21(+0.53%)
Dec 27, 2017 39.39 39.48 39.30 39.37 267,392 +0.14(+0.35%)
Dec 26, 2017 39.04 39.36 39.02 39.23 138,012 +0.09(+0.22%)
Dec 22, 2017 38.91 39.14 38.79 39.14 214,316 +0.35(+0.90%)
Dec 21, 2017 39.10 39.10 38.74 38.79 173,163 -0.15(-0.39%)
Dec 20, 2017 39.39 39.49 38.92 38.95 96,292 -0.43(-1.09%)
Dec 19, 2017 40.33 40.37 39.30 39.38 81,906 -0.86(-2.13%)
Dec 18, 2017 40.21 40.40 40.19 40.23 417,430 +0.23(+0.57%)
Dec 15, 2017 39.99 40.05 39.82 40.00 76,776 +0.27(+0.68%)
Dec 14, 2017 39.76 39.91 39.69 39.74 159,456 -0.05(-0.12%)
Dec 13, 2017 39.96 39.96 39.67 39.78 120,892 +0.12(+0.30%)
Dec 12, 2017 39.46 39.78 39.35 39.66 100,295 +0.00(+0.00%)
Dec 11, 2017 39.51 39.55 39.43 72,211 +0.00(+0.00%)
Dec 08, 2017 39.35 39.57 39.28 39.48 56,369 +0.18(+0.46%)
Dec 07, 2017 39.23 39.33 39.05 39.30 112,612 +0.14(+0.36%)
Dec 06, 2017 39.30 39.33 39.00 39.16 99,083 -0.05(-0.12%)
Dec 05, 2017 39.62 39.62 39.20 39.20 80,334 -0.35(-0.88%)
Dec 04, 2017 39.92 39.92 39.52 39.55 611,088 -0.16(-0.40%)
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.