Indicators

US REIT Ishares Core ETF (NY: USRT )

53.23 -0.14 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.51	25.51	25.35	25.39	7,182	-0.15(-0.59%)
Apr 27, 2012	25.44	25.55	25.33	25.54	4,032	+0.17(+0.67%)
Apr 26, 2012	25.21	25.39	25.21	25.37	6,550	+0.06(+0.23%)
Apr 25, 2012	25.24	25.31	25.21	25.31	9,606	+0.35(+1.40%)
Apr 24, 2012	24.76	25.00	24.76	24.96	10,940	+0.37(+1.51%)
Apr 23, 2012	24.69	24.77	24.59	24.59	4,256	-0.41(-1.64%)
Apr 20, 2012	24.90	25.00	24.90	25.00	7,543	+0.29(+1.18%)
Apr 19, 2012	24.70	24.79	24.58	24.71	102,178	-0.00(-0.02%)
Apr 18, 2012	24.79	24.79	24.71	24.71	1,402	-0.12(-0.47%)
Apr 17, 2012	24.67	24.88	24.54	24.83	17,076	+0.20(+0.80%)
Apr 16, 2012	24.45	24.72	24.45	24.63	84,440	+0.28(+1.13%)
Apr 13, 2012	24.34	24.45	24.33	24.35	7,983	-0.08(-0.31%)
Apr 12, 2012	24.15	24.43	24.14	24.43	3,984	+0.31(+1.28%)
Apr 11, 2012	24.09	24.12	24.02	24.12	6,874	+0.09(+0.37%)
Apr 10, 2012	24.26	24.33	24.03	24.03	3,892	-0.30(-1.23%)
Apr 09, 2012	24.22	24.33	24.22	24.33	2,222	-0.14(-0.56%)
Apr 05, 2012	24.54	24.54	24.45	24.47	8,868	-0.19(-0.78%)
Apr 04, 2012	24.68	24.70	24.57	24.66	4,347	-0.11(-0.45%)
Apr 03, 2012	24.94	24.95	24.77	24.77	4,196	-0.18(-0.73%)

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.