Indicators

US REIT Ishares Core ETF (NY: USRT )

52.10 -0.15 (-0.29%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.68	37.87	37.27	37.50	1,248,853	-0.52(-1.37%)
May 28, 2020	38.35	38.36	37.68	38.02	210,205	+0.01(+0.02%)
May 27, 2020	38.29	38.36	37.16	38.01	166,590	+0.62(+1.65%)
May 26, 2020	36.83	37.53	36.83	37.40	91,277	+1.54(+4.30%)
May 22, 2020	35.62	35.86	35.41	35.85	168,042	+0.21(+0.59%)
May 21, 2020	35.40	35.89	35.26	35.64	271,469	+0.04(+0.12%)
May 20, 2020	35.60	35.74	35.26	35.60	278,812	+0.35(+1.00%)
May 19, 2020	35.45	35.73	35.08	35.25	473,182	-0.32(-0.89%)
May 18, 2020	34.52	35.84	34.52	35.56	411,610	+2.18(+6.54%)
May 15, 2020	33.28	33.41	32.76	33.38	253,767	-0.17(-0.50%)
May 14, 2020	32.88	33.55	31.99	33.55	2,310,910	+0.17(+0.50%)
May 13, 2020	34.04	34.09	33.19	33.38	2,207,619	-0.85(-2.50%)
May 12, 2020	36.21	36.21	34.23	34.23	293,296	-1.80(-4.99%)
May 11, 2020	36.13	36.67	35.87	36.03	203,465	-0.70(-1.92%)
May 08, 2020	36.29	36.86	36.22	36.74	151,692	+0.90(+2.51%)
May 07, 2020	35.56	36.36	35.56	35.84	303,922	+0.63(+1.80%)
May 06, 2020	36.02	36.19	35.20	35.20	161,474	-0.70(-1.96%)
May 05, 2020	36.18	36.52	35.86	35.91	404,074	+0.09(+0.25%)
May 04, 2020	35.58	35.82	35.06	35.82	350,192	-0.27(-0.76%)

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.