Indicators

US REIT Ishares Core ETF (NY: USRT )

51.47 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.02	43.14	42.48	42.55	377,687	-0.54(-1.25%)
Nov 27, 2020	43.58	43.58	42.94	43.09	72,169	-0.32(-0.75%)
Nov 25, 2020	43.43	43.51	43.02	43.42	130,772	-0.13(-0.31%)
Nov 24, 2020	43.70	44.08	43.48	43.55	129,935	+0.39(+0.90%)
Nov 23, 2020	43.31	43.77	43.13	43.17	152,952	+0.08(+0.19%)
Nov 20, 2020	43.10	43.13	42.83	43.08	92,852	-0.03(-0.06%)
Nov 19, 2020	42.86	43.18	42.41	43.11	211,616	+0.17(+0.40%)
Nov 18, 2020	44.14	44.30	42.92	42.94	235,943	-1.11(-2.51%)
Nov 17, 2020	43.67	44.21	43.27	44.05	163,200	+0.04(+0.10%)
Nov 16, 2020	44.14	44.51	43.35	44.00	930,334	+0.74(+1.70%)
Nov 13, 2020	42.26	43.34	42.26	43.26	125,656	+1.13(+2.69%)
Nov 12, 2020	42.73	42.73	41.78	42.13	290,780	-0.67(-1.58%)
Nov 11, 2020	42.97	42.97	42.36	42.81	172,918	+0.01(+0.02%)
Nov 10, 2020	41.79	42.83	41.73	42.80	243,202	+0.99(+2.37%)
Nov 09, 2020	42.18	44.75	41.70	41.81	919,612	+1.95(+4.90%)
Nov 06, 2020	40.37	40.65	39.75	39.86	154,680	-0.44(-1.09%)
Nov 05, 2020	40.53	40.69	40.17	40.30	120,560	+0.11(+0.27%)
Nov 04, 2020	40.52	40.77	39.98	40.19	281,904	-0.10(-0.25%)
Nov 03, 2020	39.64	40.53	39.64	40.29	125,361	+0.94(+2.40%)

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.