Skip to main content

US REIT Ishares Core ETF (NY: USRT )

52.81 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 52.16 52.42 51.32 51.40 403,217 -0.55(-1.07%)
Jan 30, 2024 52.16 52.39 51.83 51.95 308,913 -0.45(-0.85%)
Jan 29, 2024 52.08 52.51 51.97 52.40 281,731 +0.35(+0.67%)
Jan 26, 2024 52.33 52.42 51.97 52.05 227,493 -0.11(-0.21%)
Jan 25, 2024 52.23 52.43 51.91 52.16 171,510 +0.51(+1.00%)
Jan 24, 2024 52.85 52.86 51.55 51.64 607,822 -0.68(-1.30%)
Jan 23, 2024 52.85 53.01 52.11 52.33 250,025 -0.33(-0.62%)
Jan 22, 2024 52.68 53.16 52.48 52.65 408,424 +0.27(+0.51%)
Jan 19, 2024 51.84 52.58 51.50 52.39 282,224 +0.70(+1.36%)
Jan 18, 2024 52.14 52.20 51.35 51.68 392,005 -0.40(-0.76%)
Jan 17, 2024 52.43 53.01 51.52 52.08 355,637 -1.03(-1.94%)
Jan 16, 2024 53.10 53.34 52.92 53.11 315,421 -0.32(-0.59%)
Jan 12, 2024 53.52 53.70 53.08 53.42 326,877 +0.37(+0.69%)
Jan 11, 2024 53.44 53.44 52.81 53.06 214,298 -0.48(-0.91%)
Jan 10, 2024 53.44 53.78 53.31 53.54 274,569 +0.20(+0.37%)
Jan 09, 2024 53.25 53.52 52.89 53.34 388,650 -0.27(-0.50%)
Jan 08, 2024 52.86 53.68 52.75 53.61 339,173 +0.80(+1.52%)
Jan 05, 2024 52.61 53.27 52.26 52.81 122,146 -0.07(-0.13%)
Jan 04, 2024 52.94 53.30 52.69 52.88 450,988 -0.13(-0.24%)
Jan 03, 2024 53.85 53.85 52.89 53.01 350,913 -1.22(-2.24%)
Jan 02, 2024 53.53 54.35 53.38 54.23 368,511 +0.51(+0.96%)
Dec 29, 2023 54.21 54.26 53.67 53.71 710,423 -0.70(-1.29%)
Dec 28, 2023 53.89 54.41 53.89 54.41 227,887 +0.45(+0.84%)
Dec 27, 2023 53.88 54.05 53.58 53.96 249,562 +0.16(+0.29%)
Dec 26, 2023 53.38 53.91 53.28 53.80 200,951 +0.47(+0.89%)
Dec 22, 2023 53.33 53.75 53.10 53.33 441,234 +0.17(+0.32%)
Dec 21, 2023 53.17 53.24 52.53 53.16 188,107 +0.48(+0.92%)
Dec 20, 2023 53.47 53.81 52.67 52.67 416,447 -0.82(-1.53%)
Dec 19, 2023 53.42 53.60 53.27 53.49 420,540 +0.45(+0.85%)
Dec 18, 2023 53.53 53.53 53.04 53.04 471,151 -0.20(-0.37%)
Dec 15, 2023 54.04 54.04 52.84 53.23 665,325 -0.82(-1.52%)
Dec 14, 2023 53.36 54.25 53.36 54.06 368,687 +1.60(+3.04%)
Dec 13, 2023 50.57 52.63 50.42 52.46 329,749 +1.94(+3.84%)
Dec 12, 2023 50.53 50.71 50.21 50.52 272,615 +0.02(+0.04%)
Dec 11, 2023 50.08 50.51 50.08 50.50 371,956 +0.22(+0.43%)
Dec 08, 2023 50.03 50.29 49.76 50.29 284,844 +0.10(+0.20%)
Dec 07, 2023 49.99 50.35 49.86 50.19 231,596 +0.18(+0.35%)
Dec 06, 2023 50.46 50.83 50.01 50.01 318,744 -0.24(-0.49%)
Dec 05, 2023 50.32 50.39 49.98 50.26 228,867 -0.39(-0.77%)
Dec 04, 2023 49.86 50.65 49.84 50.65 511,959 +0.50(+1.00%)
Dec 01, 2023 48.77 50.15 48.71 50.15 735,400 +1.30(+2.67%)
Nov 30, 2023 48.52 48.90 48.29 48.85 476,039 +0.43(+0.89%)
Nov 29, 2023 48.55 48.97 48.36 48.42 261,833 +0.23(+0.47%)
Nov 28, 2023 47.80 48.27 47.58 48.19 512,673 +0.20(+0.41%)
Nov 27, 2023 47.88 48.21 47.63 47.99 491,786 +0.08(+0.16%)
Nov 24, 2023 47.71 47.92 47.44 47.92 87,456 +0.20(+0.41%)
Nov 22, 2023 47.91 47.98 47.53 47.72 199,805 +0.17(+0.35%)
Nov 21, 2023 47.63 47.66 47.39 47.55 402,577 -0.27(-0.57%)
Nov 20, 2023 47.43 47.83 47.04 47.83 333,374 +0.36(+0.76%)
Nov 17, 2023 47.90 47.90 47.26 47.47 314,364 -0.02(-0.04%)
Nov 16, 2023 47.71 47.83 47.40 47.48 265,436 -0.17(-0.35%)
Nov 15, 2023 47.61 48.08 47.58 47.65 289,718 +0.03(+0.06%)
Nov 14, 2023 46.56 48.05 46.56 47.62 303,847 +2.43(+5.37%)
Nov 13, 2023 45.42 45.42 45.03 45.19 296,349 -0.47(-1.03%)
Nov 10, 2023 45.55 45.74 45.18 45.66 171,008 +0.46(+1.02%)
Nov 09, 2023 46.15 46.15 45.15 45.20 208,869 -0.78(-1.70%)
Nov 08, 2023 45.89 46.13 45.77 45.99 636,313 +0.29(+0.64%)
Nov 07, 2023 46.09 46.09 45.64 45.69 301,672 -0.47(-1.02%)
Nov 06, 2023 46.72 46.77 45.93 46.16 282,407 -0.67(-1.42%)
Nov 03, 2023 46.52 47.44 46.52 46.83 218,696 +0.92(+2.01%)
Nov 02, 2023 45.24 45.99 45.24 45.91 279,365 +1.43(+3.21%)
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.