• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    US REIT Ishares Core ETF (NY: USRT )

    52.10 UNCHANGED
    Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 31, 2012 23.84 23.86 23.77 23.79 10,186 +0.12(+0.49%)
    Jan 30, 2012 23.73 23.73 23.62 23.67 20,607 -0.17(-0.70%)
    Jan 27, 2012 23.80 23.84 23.79 23.84 2,190 -0.05(-0.20%)
    Jan 26, 2012 23.92 23.94 23.89 23.89 3,809 +0.21(+0.90%)
    Jan 25, 2012 23.41 23.68 23.41 23.67 23,232 +0.22(+0.93%)
    Jan 24, 2012 23.18 23.46 23.16 23.46 11,229 +0.16(+0.69%)
    Jan 23, 2012 23.21 23.37 23.15 23.30 18,746 +0.04(+0.19%)
    Jan 20, 2012 23.18 23.25 23.10 23.25 27,670 +0.10(+0.41%)
    Jan 19, 2012 23.14 23.23 23.04 23.16 126,725 +0.16(+0.70%)
    Jan 18, 2012 23.06 23.06 22.99 23.00 26,224 +0.12(+0.53%)
    Jan 17, 2012 22.98 23.04 22.87 22.87 8,737 +0.17(+0.73%)
    Jan 13, 2012 22.47 22.72 22.47 22.71 12,115 +0.03(+0.14%)
    Jan 12, 2012 22.71 22.71 22.55 22.68 112,084 -0.15(-0.67%)
    Jan 11, 2012 22.64 22.84 22.63 22.83 129,265 +0.18(+0.79%)
    Jan 10, 2012 22.57 22.73 22.57 22.65 4,156 +0.29(+1.32%)
    Jan 09, 2012 22.56 22.56 22.34 22.36 6,406 -0.07(-0.31%)
    Jan 06, 2012 22.57 22.61 22.36 22.43 9,151 -0.06(-0.26%)
    Jan 05, 2012 22.28 22.54 22.17 22.48 42,626 +0.17(+0.75%)
    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.