Skip to main content

US REIT Ishares Core ETF (NY: USRT )

49.98 -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.66 44.11 43.38 43.98 169,335 +0.41(+0.94%)
Apr 29, 2019 44.07 44.17 43.55 43.57 99,639 -0.50(-1.14%)
Apr 26, 2019 43.96 44.12 43.75 44.07 129,620 +0.29(+0.66%)
Apr 25, 2019 43.74 43.88 43.46 43.78 99,786 -0.04(-0.10%)
Apr 24, 2019 43.54 43.91 43.48 43.83 148,395 +0.43(+1.00%)
Apr 23, 2019 42.93 43.46 42.80 43.39 127,017 +0.61(+1.41%)
Apr 22, 2019 43.31 43.31 42.41 42.79 247,753 -0.55(-1.28%)
Apr 18, 2019 43.15 43.45 42.94 43.34 111,203 +0.37(+0.85%)
Apr 17, 2019 43.49 43.54 42.84 42.97 176,026 -0.42(-0.96%)
Apr 16, 2019 44.51 44.51 43.22 43.39 525,540 -1.07(-2.40%)
Apr 15, 2019 44.70 44.70 44.34 44.46 125,739 -0.19(-0.42%)
Apr 12, 2019 44.45 44.66 44.17 44.64 235,427 +0.19(+0.42%)
Apr 11, 2019 44.51 44.70 44.26 44.46 106,434 -0.05(-0.11%)
Apr 10, 2019 44.21 44.52 44.10 44.51 124,496 +0.48(+1.08%)
Apr 09, 2019 44.33 44.56 43.97 44.03 118,361 -0.26(-0.60%)
Apr 08, 2019 44.59 44.59 44.20 44.30 180,560 -0.28(-0.63%)
Apr 05, 2019 44.36 44.61 44.26 44.58 148,271 +0.25(+0.56%)
Apr 04, 2019 44.43 44.45 44.10 44.33 351,018 -0.09(-0.21%)
Apr 03, 2019 44.47 44.59 44.15 44.42 310,916 -0.02(-0.04%)
Apr 02, 2019 44.22 44.50 43.82 44.44 383,943 +0.25(+0.56%)
Apr 01, 2019 44.15 44.20 43.61 44.19 464,032 +0.10(+0.23%)
Mar 29, 2019 44.30 44.35 44.02 44.09 248,565 -0.20(-0.44%)
Mar 28, 2019 43.95 44.29 43.84 44.29 138,071 +0.41(+0.93%)
Mar 27, 2019 44.07 44.10 43.60 43.88 199,934 -0.13(-0.29%)
Mar 26, 2019 43.63 44.01 43.63 44.01 202,285 +0.44(+1.02%)
Mar 25, 2019 43.49 43.70 43.31 43.56 228,265 +0.01(+0.02%)
Mar 22, 2019 43.77 44.12 43.54 43.55 194,840 -0.23(-0.53%)
Mar 21, 2019 42.93 43.83 42.93 43.78 115,833 +0.78(+1.82%)
Mar 20, 2019 42.87 43.28 42.52 43.00 222,455 +0.13(+0.31%)
Mar 19, 2019 43.09 43.09 42.73 42.87 199,515 -0.18(-0.41%)
Mar 18, 2019 43.31 43.42 42.82 43.04 162,159 -0.25(-0.59%)
Mar 15, 2019 43.56 43.62 43.24 43.30 99,863 -0.24(-0.54%)
Mar 14, 2019 43.45 43.55 43.36 43.53 85,652 +0.08(+0.19%)
Mar 13, 2019 43.31 43.58 43.31 43.45 179,917 +0.18(+0.41%)
Mar 12, 2019 43.11 43.36 43.09 43.27 120,763 +0.20(+0.47%)
Mar 11, 2019 42.60 43.07 42.53 43.07 96,078 +0.57(+1.33%)
Mar 08, 2019 42.35 42.65 42.18 42.50 135,123 +0.03(+0.08%)
Mar 07, 2019 42.68 42.86 42.35 42.47 154,851 -0.08(-0.20%)
Mar 06, 2019 42.82 42.92 42.53 42.55 1,361,814 -0.24(-0.55%)
Mar 05, 2019 42.64 42.93 42.57 42.79 130,140 +0.13(+0.30%)
Mar 04, 2019 42.58 42.71 42.22 42.66 258,989 +0.17(+0.40%)
Mar 01, 2019 42.80 42.94 42.02 42.49 391,880 -0.22(-0.51%)
Feb 28, 2019 42.56 43.15 42.44 42.71 331,111 +0.15(+0.36%)
Feb 27, 2019 42.68 42.77 42.27 42.56 666,550 -0.30(-0.71%)
Feb 26, 2019 42.98 43.09 42.79 42.87 171,763 -0.11(-0.26%)
Feb 25, 2019 43.41 43.41 42.92 42.98 450,663 -0.30(-0.70%)
Feb 22, 2019 43.10 43.44 43.00 43.28 129,916 +0.30(+0.69%)
Feb 21, 2019 42.82 43.03 42.54 42.98 899,299 +0.06(+0.14%)
Feb 20, 2019 43.23 43.23 42.61 42.93 169,269 -0.30(-0.70%)
Feb 19, 2019 43.15 43.31 43.10 43.23 332,363 +0.06(+0.14%)
Feb 15, 2019 43.02 43.17 42.93 43.17 470,091 +0.23(+0.53%)
Feb 14, 2019 42.87 43.06 42.74 42.94 156,428 +0.14(+0.32%)
Feb 13, 2019 42.46 42.83 42.26 42.81 164,923 +0.22(+0.52%)
Feb 12, 2019 43.05 43.10 42.46 42.59 258,454 -0.37(-0.87%)
Feb 11, 2019 42.89 43.04 42.83 42.96 218,187 +0.11(+0.26%)
Feb 08, 2019 42.69 42.97 42.62 42.85 124,355 +0.03(+0.08%)
Feb 07, 2019 42.35 42.85 42.16 42.82 183,301 +0.41(+0.98%)
Feb 06, 2019 42.66 42.66 42.27 42.40 233,189 -0.26(-0.61%)
Feb 05, 2019 42.55 42.68 42.24 42.66 421,754 +0.19(+0.46%)
Feb 04, 2019 42.05 42.47 41.83 42.47 453,876 +0.38(+0.90%)
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.