US REIT Ishares Core ETF (NY: USRT )

52.99 +0.24 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 52.82 53.07 52.73 52.99 193,154 +0.24(+0.45%)
Jun 17, 2024 52.62 52.97 52.35 52.75 134,687 -0.06(-0.11%)
Jun 14, 2024 52.60 52.93 52.32 52.81 104,830 +0.04(+0.08%)
Jun 13, 2024 52.58 52.96 52.39 52.77 102,782 +0.24(+0.46%)
Jun 12, 2024 53.16 53.52 52.45 52.53 130,404 +0.43(+0.83%)
Jun 11, 2024 52.01 52.32 51.90 52.10 151,727 -0.15(-0.28%)
Jun 10, 2024 51.91 52.43 51.62 52.25 116,975 +0.19(+0.36%)
Jun 07, 2024 51.87 52.22 51.72 52.06 82,230 -0.42(-0.80%)
Jun 06, 2024 52.12 52.49 51.95 52.48 101,312 +0.13(+0.25%)
Jun 05, 2024 52.54 52.54 52.02 52.35 293,738 -0.01(-0.02%)
Jun 04, 2024 51.77 52.63 51.77 52.36 280,186 +0.46(+0.88%)
Jun 03, 2024 52.31 52.33 51.71 51.90 163,466 -0.21(-0.40%)
May 31, 2024 51.44 52.11 51.25 52.11 269,203 +0.97(+1.91%)
May 30, 2024 50.64 51.14 50.64 51.13 139,653 +0.72(+1.42%)
May 29, 2024 50.45 50.65 50.18 50.42 170,091 -0.50(-0.98%)
May 28, 2024 51.56 51.71 50.90 50.91 315,189 -0.27(-0.52%)
May 24, 2024 51.46 51.46 51.17 51.18 108,340 -0.01(-0.02%)
May 23, 2024 52.40 52.40 51.15 51.19 192,604 -1.06(-2.04%)
May 22, 2024 52.57 52.82 52.16 52.26 142,217 -0.48(-0.91%)
May 21, 2024 52.71 52.86 52.57 52.73 65,441 -0.01(-0.02%)
May 20, 2024 52.94 53.17 52.73 52.74 97,578 -0.30(-0.56%)
May 17, 2024 52.87 53.04 52.79 53.04 93,573 +0.11(+0.21%)
May 16, 2024 53.13 53.18 52.90 52.93 380,866 -0.14(-0.26%)
May 15, 2024 53.12 53.26 52.91 53.07 126,207 +0.67(+1.27%)
May 14, 2024 52.25 52.64 52.12 52.41 110,741 +0.45(+0.86%)
May 13, 2024 51.93 52.23 51.74 51.96 194,432 +0.21(+0.40%)
May 10, 2024 52.07 52.07 51.62 51.75 82,203 -0.18(-0.34%)
May 09, 2024 51.41 51.93 51.36 51.93 176,437 +1.09(+2.15%)
May 08, 2024 51.09 51.09 50.79 50.84 169,682 -0.59(-1.14%)
May 07, 2024 51.25 51.53 51.17 51.42 139,652 +0.52(+1.02%)
May 06, 2024 51.17 51.25 50.71 50.91 214,403 +0.14(+0.27%)
May 03, 2024 51.25 51.63 50.64 50.77 701,583 +0.34(+0.67%)
May 02, 2024 50.26 50.56 49.71 50.43 215,919 +0.73(+1.46%)
May 01, 2024 49.69 50.64 49.60 49.70 795,277 -0.06(-0.12%)
Apr 30, 2024 50.16 50.44 49.76 49.76 546,700 -0.86(-1.69%)
Apr 29, 2024 50.36 50.74 50.33 50.62 134,452 +0.57(+1.13%)
Apr 26, 2024 50.23 50.58 50.05 50.05 210,747 -0.02(-0.04%)
Apr 25, 2024 49.84 50.12 49.52 50.07 1,395,007 -0.24(-0.47%)
Apr 24, 2024 50.06 50.42 49.76 50.31 142,808 -0.02(-0.04%)
Apr 23, 2024 49.95 50.48 49.89 50.33 149,213 +0.50(+1.00%)
Apr 22, 2024 49.59 49.94 49.22 49.83 387,390 +0.40(+0.80%)
Apr 19, 2024 49.14 49.58 49.13 49.43 183,318 +0.32(+0.65%)
Apr 18, 2024 49.23 49.39 48.85 49.12 685,266 +0.04(+0.08%)
Apr 17, 2024 49.30 49.54 49.03 49.08 211,757 -0.40(-0.80%)
Apr 16, 2024 49.84 49.84 49.28 49.47 358,535 -0.62(-1.23%)
Apr 15, 2024 51.24 51.24 49.78 50.09 180,675 -0.84(-1.64%)
Apr 12, 2024 51.27 51.34 50.72 50.92 142,965 -0.54(-1.04%)
Apr 11, 2024 51.66 51.77 51.02 51.46 108,169 +0.14(+0.27%)
Apr 10, 2024 52.04 52.04 51.04 51.32 383,496 -2.08(-3.89%)
Apr 09, 2024 52.92 53.40 52.83 53.40 210,451 +0.67(+1.26%)
Apr 08, 2024 52.13 52.75 52.13 52.73 108,233 +0.81(+1.55%)
Apr 05, 2024 51.49 52.04 51.38 51.93 161,316 +0.27(+0.52%)
Apr 04, 2024 52.35 52.65 51.49 51.66 109,176 -0.26(-0.50%)
Apr 03, 2024 51.88 52.05 51.61 51.92 199,714 +0.02(+0.04%)
Apr 02, 2024 52.19 52.23 51.72 51.90 164,653 -0.70(-1.32%)
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.