• 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 )

    52.65 -0.12 (-0.23%)
    Streaming Delayed Price Updated: 12:09 PM EDT, Jun 14, 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 (%)
    Nov 30, 2007 24.56 24.71 24.56 24.65 845 +1.38(+5.95%)
    Nov 29, 2007 23.27 23.27 23.27 23.27 0 +0.00(+0.00%)
    Nov 28, 2007 23.27 23.27 23.27 23.27 0 +0.00(+0.00%)
    Nov 27, 2007 22.91 23.27 22.91 23.27 13,872 +0.50(+2.21%)
    Nov 26, 2007 24.19 24.19 22.76 22.76 6,259 -1.11(-4.63%)
    Nov 23, 2007 23.82 24.00 23.82 23.87 845 +0.28(+1.20%)
    Nov 21, 2007 23.65 23.65 23.21 23.58 4,229 -0.16(-0.67%)
    Nov 20, 2007 24.27 24.34 23.64 23.74 4,906 -0.48(-1.98%)
    Nov 19, 2007 24.36 24.36 24.22 24.22 507 -0.60(-2.41%)
    Nov 16, 2007 24.68 24.99 24.68 24.82 2,199 -0.39(-1.55%)
    Nov 15, 2007 25.32 25.32 25.21 25.21 2,199 -0.47(-1.84%)
    Nov 14, 2007 26.03 26.03 25.67 25.68 8,797 +0.50(+2.00%)
    Nov 13, 2007 25.18 25.18 25.18 25.18 2,368 +0.20(+0.78%)
    Nov 12, 2007 24.86 24.99 24.86 24.99 4,906 +0.20(+0.81%)
    Nov 09, 2007 24.78 24.78 24.78 24.78 0 +0.00(+0.00%)
    Nov 08, 2007 24.74 24.90 24.48 24.78 7,443 -0.03(-0.12%)
    Nov 07, 2007 25.21 25.21 24.81 24.81 41,786 -0.31(-1.25%)
    Nov 06, 2007 25.13 25.13 25.13 25.13 169 -0.27(-1.05%)
    Nov 05, 2007 25.96 25.96 25.31 25.39 5,582 -0.22(-0.88%)
    Nov 02, 2007 25.62 25.62 25.62 25.62 169 -0.48(-1.83%)
    Nov 01, 2007 26.59 26.59 26.10 26.10 10,150 -0.50(-1.89%)
    Oct 31, 2007 26.92 27.05 26.59 26.60 27,744 -0.20(-0.73%)
    Oct 30, 2007 26.63 26.82 26.58 26.79 8,966 +0.33(+1.23%)
    Oct 29, 2007 26.66 26.66 26.47 26.47 338 -0.18(-0.67%)
    Oct 26, 2007 26.65 26.65 26.65 26.65 169 +0.22(+0.85%)
    Oct 25, 2007 26.29 26.42 26.22 26.42 9,981 +0.06(+0.22%)
    Oct 24, 2007 26.27 26.36 25.88 26.36 8,120 -0.20(-0.73%)
    Oct 23, 2007 26.43 26.56 26.43 26.56 676 +0.48(+1.84%)
    Oct 19, 2007 26.66 26.66 26.08 26.08 6,428 -0.79(-2.93%)
    Oct 18, 2007 26.85 26.87 26.85 26.87 338 +0.05(+0.20%)
    Oct 17, 2007 26.46 26.81 26.25 26.81 676 -0.14(-0.53%)
    Oct 16, 2007 26.92 26.95 26.92 26.95 1,353 -0.30(-1.11%)
    Oct 15, 2007 28.04 28.04 27.23 27.26 845 -1.05(-3.70%)
    Oct 12, 2007 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
    Oct 11, 2007 28.30 28.30 28.30 28.30 169 +0.08(+0.29%)
    Oct 10, 2007 28.22 28.22 28.22 28.22 169 -0.13(-0.46%)
    Oct 09, 2007 27.91 28.35 27.91 28.35 338 +0.21(+0.76%)
    Oct 08, 2007 28.14 28.14 28.14 28.14 169 -0.35(-1.22%)
    Oct 05, 2007 28.14 28.48 27.96 28.48 14,718 +0.70(+2.53%)
    Oct 04, 2007 27.80 27.84 27.62 27.78 9,473 +0.13(+0.47%)
    Oct 03, 2007 27.65 27.65 27.65 27.65 1,691 -0.18(-0.66%)
    Oct 02, 2007 27.62 27.83 27.62 27.83 5,244 +0.43(+1.57%)
    Oct 01, 2007 27.26 27.40 27.26 27.40 2,537 +0.63(+2.34%)
    Sep 28, 2007 26.78 26.78 26.78 26.78 1,860 -0.22(-0.83%)
    Sep 27, 2007 26.75 27.00 26.75 27.00 2,537 +0.38(+1.42%)
    Sep 26, 2007 26.62 26.62 26.62 26.62 1,015 -0.17(-0.64%)
    Sep 25, 2007 26.76 26.79 26.76 26.79 3,552 -0.09(-0.33%)
    Sep 24, 2007 27.00 27.00 26.88 26.88 3,552 -0.07(-0.26%)
    Sep 21, 2007 26.95 26.95 26.95 26.95 507 +0.11(+0.40%)
    Sep 20, 2007 26.84 26.85 26.84 26.85 507 -0.31(-1.15%)
    Sep 19, 2007 27.31 27.34 27.16 27.16 2,199 +0.40(+1.48%)
    Sep 18, 2007 26.46 26.76 26.46 26.76 3,214 +0.89(+3.45%)
    Sep 17, 2007 25.81 25.87 25.81 25.87 10,319 -0.12(-0.48%)
    Sep 14, 2007 25.66 26.00 25.66 26.00 130,942 +0.09(+0.37%)
    Sep 13, 2007 25.97 26.02 25.88 25.90 3,383 +0.31(+1.22%)
    Sep 12, 2007 25.42 25.59 25.38 25.59 13,872 +0.24(+0.96%)
    Sep 11, 2007 25.33 25.35 25.33 25.35 9,135 +0.18(+0.73%)
    Sep 10, 2007 25.25 25.25 25.15 25.16 676 -0.16(-0.63%)
    Sep 07, 2007 25.36 25.36 25.32 25.32 676 -0.39(-1.52%)
    Sep 06, 2007 25.60 25.80 25.51 25.71 4,398 +0.11(+0.42%)
    Sep 05, 2007 25.57 25.68 25.54 25.61 1,691 -0.65(-2.48%)
    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.