Indicators

US REIT Ishares Core ETF (NY: USRT )

52.54 +0.19 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.00	15.20	14.95	15.20	24,452	+0.13(+0.86%)
Nov 27, 2009	15.07	15.12	15.04	15.07	4,890	-0.30(-1.96%)
Nov 25, 2009	15.46	15.47	15.35	15.37	70,015	+0.07(+0.46%)
Nov 24, 2009	15.49	15.50	15.30	15.30	80,962	-0.25(-1.60%)
Nov 23, 2009	15.67	15.76	15.45	15.55	90,827	+0.17(+1.11%)
Nov 20, 2009	15.40	15.46	15.37	15.38	72,989	-0.08(-0.50%)
Nov 19, 2009	15.57	15.59	15.43	15.46	60,230	-0.37(-2.35%)
Nov 18, 2009	15.63	15.83	15.51	15.83	62,808	+0.27(+1.75%)
Nov 17, 2009	15.81	15.81	15.53	15.56	746,963	-0.23(-1.46%)
Nov 16, 2009	15.66	15.89	15.62	15.79	116,628	+0.37(+2.38%)
Nov 13, 2009	15.40	15.47	15.27	15.42	43,324	+0.18(+1.20%)
Nov 12, 2009	15.42	15.50	15.23	15.24	52,306	-0.19(-1.23%)
Nov 11, 2009	15.26	15.52	15.25	15.43	43,273	+0.30(+1.95%)
Nov 10, 2009	15.07	15.22	14.93	15.13	44,481	-0.08(-0.54%)
Nov 09, 2009	14.65	15.21	14.65	15.21	98,481	+0.70(+4.85%)
Nov 06, 2009	14.60	14.61	14.42	14.51	61,145	-0.24(-1.60%)
Nov 05, 2009	14.56	14.75	14.47	14.75	108,416	+0.32(+2.21%)
Nov 04, 2009	14.89	14.94	14.43	14.43	81,712	-0.31(-2.09%)
Nov 03, 2009	14.36	14.75	14.36	14.74	79,042	+0.21(+1.42%)

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.