US REIT Ishares Core ETF (NY: USRT )

51.45 +0.83 (+1.64%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 51.71 51.93 50.52 50.62 278,277 -1.41(-2.71%)
Nov 25, 2022 51.69 52.03 51.69 52.03 349,645 +0.33(+0.64%)
Nov 23, 2022 51.70 51.95 51.33 51.70 226,759 -0.02(-0.04%)
Nov 22, 2022 51.55 51.83 51.25 51.72 173,250 +0.33(+0.64%)
Nov 21, 2022 50.96 51.41 50.79 51.39 204,371 +0.22(+0.43%)
Nov 18, 2022 50.81 51.28 50.72 51.17 182,159 +0.76(+1.51%)
Nov 17, 2022 49.99 50.49 49.78 50.41 189,805 -0.26(-0.51%)
Nov 16, 2022 51.07 51.17 50.57 50.67 1,185,288 -0.55(-1.07%)
Nov 15, 2022 51.44 51.51 50.66 51.22 157,595 +0.58(+1.15%)
Nov 14, 2022 51.65 51.65 50.64 50.64 450,788 -1.15(-2.22%)
Nov 11, 2022 52.16 52.43 51.66 51.79 183,708 -0.26(-0.50%)
Nov 10, 2022 50.21 52.12 50.21 52.05 320,637 +3.33(+6.83%)
Nov 09, 2022 49.14 49.63 48.66 48.72 341,471 -0.48(-0.98%)
Nov 08, 2022 49.18 49.74 48.86 49.20 190,483 +0.21(+0.43%)
Nov 07, 2022 49.36 49.55 48.63 48.99 233,746 -0.05(-0.10%)
Nov 04, 2022 48.76 49.40 48.17 49.04 242,818 +0.69(+1.43%)
Nov 03, 2022 47.96 48.68 47.39 48.35 236,200 -0.02(-0.04%)
Nov 02, 2022 49.55 49.92 48.33 48.37 189,518 -1.32(-2.66%)
Nov 01, 2022 50.26 50.26 49.62 49.69 208,531 -0.09(-0.18%)
Oct 31, 2022 49.61 50.06 49.40 49.78 384,217 -0.16(-0.32%)
Oct 28, 2022 48.78 50.06 48.66 49.94 263,532 +1.05(+2.15%)
Oct 27, 2022 49.07 49.42 48.73 48.89 147,648 +0.11(+0.23%)
Oct 26, 2022 48.99 49.21 48.55 48.78 352,593 -0.15(-0.31%)
Oct 25, 2022 47.20 49.00 47.20 48.93 291,527 +1.79(+3.80%)
Oct 24, 2022 47.39 47.56 46.75 47.14 416,634 +0.06(+0.13%)
Oct 21, 2022 46.68 47.08 46.05 47.08 919,296 +0.46(+0.99%)
Oct 20, 2022 46.67 47.36 46.53 46.62 145,384 -0.01(-0.02%)
Oct 19, 2022 47.40 47.51 46.37 46.63 229,563 -1.21(-2.53%)
Oct 18, 2022 48.17 48.49 47.39 47.84 175,363 +0.50(+1.06%)
Oct 17, 2022 46.33 47.46 46.33 47.34 211,111 +1.72(+3.77%)
Oct 14, 2022 47.18 47.44 45.60 45.62 172,907 -1.13(-2.42%)
Oct 13, 2022 45.27 47.01 44.80 46.75 278,558 +0.77(+1.67%)
Oct 12, 2022 46.33 46.36 45.77 45.98 255,860 -0.37(-0.80%)
Oct 11, 2022 45.64 46.57 45.25 46.35 369,200 +0.67(+1.47%)
Oct 10, 2022 46.26 46.50 45.66 45.68 432,438 -0.43(-0.93%)
Oct 07, 2022 46.76 46.89 45.78 46.11 296,607 -1.02(-2.16%)
Oct 06, 2022 48.21 48.40 47.06 47.13 220,110 -1.18(-2.44%)
Oct 05, 2022 48.57 48.63 47.48 48.31 332,686 -0.94(-1.91%)
Oct 04, 2022 48.91 49.57 48.84 49.25 208,148 +0.92(+1.90%)
Oct 03, 2022 48.19 48.60 47.46 48.33 342,826 +0.83(+1.75%)
Sep 30, 2022 47.12 47.81 47.06 47.50 610,638 +0.60(+1.28%)
Sep 29, 2022 47.84 47.84 46.53 46.90 606,064 -1.32(-2.74%)
Sep 28, 2022 47.61 48.43 47.10 48.22 442,921 +1.02(+2.16%)
Sep 27, 2022 48.26 48.52 47.05 47.20 734,434 -0.69(-1.44%)
Sep 26, 2022 49.06 49.06 47.42 47.89 1,311,382 -1.40(-2.85%)
Sep 23, 2022 49.37 49.69 48.80 49.29 280,502 -0.64(-1.29%)
Sep 22, 2022 50.42 50.42 49.65 49.94 382,548 -0.61(-1.21%)
Sep 21, 2022 51.62 51.98 50.54 50.55 121,930 -0.78(-1.52%)
Sep 20, 2022 52.12 52.12 51.10 51.33 158,974 -1.22(-2.33%)
Sep 19, 2022 52.24 52.55 51.87 52.55 191,800 -0.15(-0.28%)
Sep 16, 2022 52.32 52.76 51.89 52.70 166,389 +0.03(+0.06%)
Sep 15, 2022 53.60 53.80 52.66 52.67 120,126 -0.97(-1.80%)
Sep 14, 2022 54.39 54.39 53.26 53.64 190,399 -0.68(-1.25%)
Sep 13, 2022 55.25 55.33 54.12 54.32 132,926 -1.97(-3.51%)
Sep 12, 2022 56.09 56.37 56.03 56.29 125,969 +0.49(+0.88%)
Sep 09, 2022 55.41 55.94 55.15 55.80 62,578 +0.68(+1.24%)
Sep 08, 2022 54.78 55.36 54.61 55.12 117,819 +0.00(+0.00%)
Sep 07, 2022 54.04 55.16 54.04 55.12 99,069 +1.04(+1.92%)
Sep 06, 2022 53.72 54.18 53.48 54.08 139,388 +0.59(+1.11%)
Sep 02, 2022 54.65 54.69 53.39 53.49 84,208 -0.63(-1.17%)
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.