Skip to main content

US REIT Ishares Core ETF (NY: USRT )

52.99 +0.24 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 48.96 49.13 48.75 48.87 134,992 -0.17(-0.35%)
May 05, 2023 48.56 49.15 48.56 49.04 86,991 +0.82(+1.70%)
May 04, 2023 47.72 48.49 47.48 48.23 161,695 +0.43(+0.91%)
May 03, 2023 47.98 48.60 47.65 47.79 342,774 -0.08(-0.16%)
May 02, 2023 48.44 48.54 47.43 47.87 169,058 -0.66(-1.37%)
May 01, 2023 48.73 49.11 48.48 48.53 170,107 -0.35(-0.71%)
Apr 28, 2023 48.22 49.05 48.22 48.88 112,840 +0.70(+1.46%)
Apr 27, 2023 47.26 48.34 47.26 48.18 132,039 +0.98(+2.08%)
Apr 26, 2023 47.53 47.89 47.11 47.20 191,443 -0.42(-0.89%)
Apr 25, 2023 47.76 47.93 47.56 47.62 138,682 -0.44(-0.92%)
Apr 24, 2023 48.24 48.35 47.67 48.06 96,967 -0.14(-0.30%)
Apr 21, 2023 48.16 48.45 47.75 48.21 230,032 +0.15(+0.32%)
Apr 20, 2023 48.14 48.24 47.83 48.05 109,654 -0.34(-0.70%)
Apr 19, 2023 47.90 48.52 47.68 48.39 198,543 +0.33(+0.68%)
Apr 18, 2023 48.35 48.35 47.89 48.06 332,156 -0.16(-0.34%)
Apr 17, 2023 47.17 48.23 47.17 48.23 214,712 +1.11(+2.35%)
Apr 14, 2023 47.90 48.22 46.80 47.12 304,211 -0.69(-1.45%)
Apr 13, 2023 48.14 48.14 47.36 47.81 170,655 -0.32(-0.66%)
Apr 12, 2023 48.76 48.86 48.07 48.13 321,437 -0.25(-0.52%)
Apr 11, 2023 48.34 48.80 48.19 48.38 187,285 +0.13(+0.26%)
Apr 10, 2023 47.76 48.25 47.50 48.25 108,146 +0.19(+0.40%)
Apr 06, 2023 47.90 48.06 47.50 48.06 109,413 +0.36(+0.75%)
Apr 05, 2023 47.92 48.15 47.61 47.71 354,382 -0.35(-0.72%)
Apr 04, 2023 48.23 48.30 47.71 48.05 112,487 -0.11(-0.22%)
Apr 03, 2023 48.47 48.96 47.91 48.16 167,058 -0.33(-0.67%)
Mar 31, 2023 47.57 48.52 47.57 48.49 276,507 +1.07(+2.25%)
Mar 30, 2023 47.21 47.53 47.17 47.42 230,475 +0.60(+1.27%)
Mar 29, 2023 46.31 46.86 46.31 46.82 364,763 +1.01(+2.20%)
Mar 28, 2023 45.64 45.96 45.38 45.81 175,247 -0.05(-0.10%)
Mar 27, 2023 46.07 46.29 45.79 45.86 250,647 +0.13(+0.29%)
Mar 24, 2023 44.42 45.76 44.36 45.72 701,578 +1.05(+2.35%)
Mar 23, 2023 45.18 45.74 44.50 44.68 344,237 -0.22(-0.49%)
Mar 22, 2023 46.51 46.51 44.90 44.90 400,702 -1.84(-3.95%)
Mar 21, 2023 47.25 47.36 46.35 46.74 277,147 -0.12(-0.27%)
Mar 20, 2023 46.44 47.05 46.22 46.86 233,416 +0.61(+1.32%)
Mar 17, 2023 47.19 47.19 46.24 46.25 164,465 -1.17(-2.46%)
Mar 16, 2023 47.28 47.72 46.62 47.42 161,459 -0.29(-0.60%)
Mar 15, 2023 47.26 47.80 46.92 47.71 239,548 -0.11(-0.24%)
Mar 14, 2023 48.11 48.40 47.37 47.82 285,275 +0.47(+0.99%)
Mar 13, 2023 46.40 47.91 46.38 47.35 243,313 +0.54(+1.14%)
Mar 10, 2023 48.64 48.65 46.63 46.82 498,195 -1.88(-3.87%)
Mar 09, 2023 49.97 49.99 48.60 48.70 235,163 -1.16(-2.32%)
Mar 08, 2023 49.41 50.14 49.30 49.86 159,737 +0.50(+1.01%)
Mar 07, 2023 50.44 50.49 49.24 49.36 143,017 -1.06(-2.10%)
Mar 06, 2023 50.68 50.80 50.34 50.42 75,890 -0.11(-0.21%)
Mar 03, 2023 50.11 50.63 50.07 50.53 146,785 +0.76(+1.54%)
Mar 02, 2023 48.82 49.83 48.75 49.76 180,527 +0.66(+1.34%)
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.