Skip to main content

US REIT Ishares Core ETF (NY: USRT )

53.74 +0.36 (+0.67%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 52.47 53.38 52.42 53.38 441,981 +1.41(+2.71%)
Mar 26, 2024 52.24 52.34 51.92 51.97 207,727 -0.15(-0.29%)
Mar 25, 2024 52.55 52.75 52.12 52.12 170,674 -0.42(-0.80%)
Mar 22, 2024 53.25 53.43 52.52 52.54 259,346 -0.76(-1.43%)
Mar 21, 2024 53.09 53.46 52.90 53.30 227,535 +0.37(+0.70%)
Mar 20, 2024 52.21 53.05 52.00 52.93 166,350 +0.35(+0.66%)
Mar 19, 2024 52.50 52.75 52.22 52.58 153,179 +0.05(+0.09%)
Mar 18, 2024 52.59 52.81 52.45 52.53 124,287 +0.00(+0.00%)
Mar 15, 2024 52.29 52.71 52.17 52.53 112,569 -0.10(-0.19%)
Mar 14, 2024 53.30 53.31 52.15 52.63 85,852 -0.79(-1.47%)
Mar 13, 2024 53.65 53.92 53.34 53.41 126,712 -0.31(-0.57%)
Mar 12, 2024 53.73 53.91 53.32 53.72 104,573 -0.07(-0.13%)
Mar 11, 2024 54.00 54.23 53.58 53.79 147,767 -0.25(-0.46%)
Mar 08, 2024 53.80 54.22 53.80 54.04 118,012 +0.58(+1.08%)
Mar 07, 2024 53.67 53.75 53.18 53.46 96,412 +0.05(+0.09%)
Mar 06, 2024 53.47 53.56 53.13 53.41 74,359 +0.29(+0.54%)
Mar 05, 2024 53.62 53.82 52.90 53.13 258,706 -0.69(-1.28%)
Mar 04, 2024 53.15 53.82 52.79 53.81 282,321 +0.53(+0.99%)
Mar 01, 2024 52.71 53.31 52.11 53.29 191,790 +0.59(+1.11%)
Feb 29, 2024 52.75 53.01 52.54 52.70 159,834 +0.27(+0.51%)
Feb 28, 2024 51.89 52.84 51.76 52.43 161,090 +0.35(+0.67%)
Feb 27, 2024 52.29 52.48 52.03 52.08 160,469 +0.15(+0.29%)
Feb 26, 2024 52.49 52.68 51.91 51.93 261,140 -0.57(-1.08%)
Feb 23, 2024 52.75 52.92 52.50 52.50 116,099 -0.20(-0.38%)
Feb 22, 2024 52.71 52.89 52.57 52.70 335,908 +0.10(+0.19%)
Feb 21, 2024 52.17 52.65 52.16 52.60 176,040 +0.41(+0.78%)
Feb 20, 2024 52.08 52.38 51.73 52.19 313,768 -0.11(-0.21%)
Feb 16, 2024 52.14 52.57 51.89 52.30 222,040 -0.41(-0.77%)
Feb 15, 2024 51.81 52.77 51.81 52.71 142,768 +1.23(+2.40%)
Feb 14, 2024 51.41 51.81 51.13 51.47 143,537 +0.37(+0.72%)
Feb 13, 2024 50.94 51.13 50.41 51.11 169,382 -0.99(-1.89%)
Feb 12, 2024 52.19 52.48 52.01 52.09 205,648 -0.07(-0.13%)
Feb 09, 2024 52.09 52.29 51.58 52.16 116,579 +0.06(+0.11%)
Feb 08, 2024 51.51 52.28 51.51 52.10 259,063 +0.50(+0.96%)
Feb 07, 2024 51.83 51.99 51.31 51.60 304,030 -0.15(-0.29%)
Feb 06, 2024 51.17 51.82 50.95 51.75 173,722 +0.69(+1.34%)
Feb 05, 2024 51.43 51.48 50.90 51.07 428,588 -1.00(-1.93%)
Feb 02, 2024 52.06 52.37 51.22 52.07 342,321 -0.53(-1.00%)
Feb 01, 2024 51.70 52.63 51.33 52.60 373,976 +0.92(+1.77%)
Jan 31, 2024 52.45 52.72 51.60 51.68 400,973 -0.56(-1.07%)
Jan 30, 2024 52.45 52.68 52.12 52.24 307,193 -0.45(-0.85%)
Jan 29, 2024 52.37 52.81 52.26 52.69 280,162 +0.35(+0.67%)
Jan 26, 2024 52.62 52.72 52.26 52.34 226,227 -0.11(-0.21%)
Jan 25, 2024 52.52 52.72 52.21 52.45 170,555 +0.52(+1.00%)
Jan 24, 2024 53.15 53.16 51.84 51.93 604,439 -0.69(-1.30%)
Jan 23, 2024 53.15 53.31 52.40 52.62 248,634 -0.33(-0.62%)
Jan 22, 2024 52.98 53.45 52.78 52.95 406,151 +0.27(+0.51%)
Jan 19, 2024 52.13 52.88 51.79 52.68 280,653 +0.71(+1.36%)
Jan 18, 2024 52.43 52.49 51.63 51.97 389,823 -0.40(-0.76%)
Jan 17, 2024 52.73 53.31 51.81 52.37 353,657 -1.03(-1.94%)
Jan 16, 2024 53.39 53.63 53.22 53.40 313,665 -0.32(-0.59%)
Jan 12, 2024 53.82 54.00 53.37 53.72 325,058 +0.37(+0.69%)
Jan 11, 2024 53.74 53.74 53.11 53.35 213,105 -0.49(-0.91%)
Jan 10, 2024 53.74 54.08 53.60 53.84 273,041 +0.20(+0.37%)
Jan 09, 2024 53.54 53.82 53.19 53.64 386,487 -0.27(-0.50%)
Jan 08, 2024 53.16 53.98 53.05 53.91 337,285 +0.81(+1.52%)
Jan 05, 2024 52.91 53.57 52.55 53.11 121,466 -0.07(-0.13%)
Jan 04, 2024 53.24 53.60 52.99 53.18 448,478 -0.13(-0.24%)
Jan 03, 2024 54.15 54.15 53.19 53.31 348,959 -1.22(-2.24%)
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.