Skip to main content

US REIT Ishares Core ETF (NY: USRT )

56.66 +0.61 (+1.09%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 55.75 56.08 55.58 56.05 119,525 +0.47(+0.85%)
Jul 12, 2024 55.60 55.91 55.48 55.58 200,706 +0.32(+0.58%)
Jul 11, 2024 54.72 55.55 54.72 55.26 197,039 +1.24(+2.30%)
Jul 10, 2024 53.77 54.05 53.54 54.02 217,614 +0.44(+0.82%)
Jul 09, 2024 53.53 53.77 53.11 53.58 132,116 +0.04(+0.07%)
Jul 08, 2024 53.57 53.77 53.39 53.54 218,072 +0.02(+0.04%)
Jul 05, 2024 53.41 53.56 53.16 53.52 134,355 +0.20(+0.38%)
Jul 03, 2024 53.53 53.74 53.30 53.32 191,749 -0.09(-0.17%)
Jul 02, 2024 53.17 53.51 53.13 53.41 174,184 +0.34(+0.64%)
Jul 01, 2024 53.49 53.62 52.75 53.07 257,390 -0.49(-0.91%)
Jun 28, 2024 53.22 53.59 53.04 53.56 249,528 +0.57(+1.08%)
Jun 27, 2024 52.62 53.01 52.46 52.99 447,205 +0.50(+0.95%)
Jun 26, 2024 52.40 52.71 52.31 52.49 284,589 -0.10(-0.19%)
Jun 25, 2024 53.28 53.28 52.39 52.59 146,299 -0.73(-1.37%)
Jun 24, 2024 52.96 53.74 52.85 53.32 202,199 +0.43(+0.81%)
Jun 21, 2024 52.84 52.97 52.53 52.89 221,871 +0.13(+0.25%)
Jun 20, 2024 52.84 52.93 52.62 52.76 155,768 -0.23(-0.43%)
Jun 18, 2024 52.82 53.07 52.73 52.99 193,154 +0.24(+0.45%)
Jun 17, 2024 52.62 52.97 52.35 52.75 134,687 -0.06(-0.11%)
Jun 14, 2024 52.60 52.93 52.32 52.81 104,830 +0.04(+0.08%)
Jun 13, 2024 52.58 52.96 52.39 52.77 102,782 +0.24(+0.46%)
Jun 12, 2024 53.16 53.52 52.45 52.53 130,404 +0.43(+0.83%)
Jun 11, 2024 52.01 52.32 51.90 52.10 151,727 -0.15(-0.28%)
Jun 10, 2024 51.91 52.43 51.62 52.25 116,974 +0.19(+0.36%)
Jun 07, 2024 51.87 52.22 51.72 52.06 82,230 -0.42(-0.80%)
Jun 06, 2024 52.12 52.49 51.95 52.48 101,312 +0.13(+0.25%)
Jun 05, 2024 52.54 52.54 52.02 52.35 293,735 -0.01(-0.02%)
Jun 04, 2024 51.77 52.63 51.77 52.36 280,184 +0.46(+0.88%)
Jun 03, 2024 52.31 52.33 51.71 51.90 163,465 -0.21(-0.40%)
May 31, 2024 51.44 52.11 51.25 52.11 269,201 +0.97(+1.91%)
May 30, 2024 50.64 51.14 50.64 51.13 139,652 +0.72(+1.42%)
May 29, 2024 50.45 50.65 50.18 50.42 170,090 -0.50(-0.98%)
May 28, 2024 51.56 51.71 50.90 50.92 315,186 -0.27(-0.52%)
May 24, 2024 51.46 51.46 51.17 51.18 108,339 -0.01(-0.02%)
May 23, 2024 52.40 52.40 51.15 51.19 192,602 -1.06(-2.04%)
May 22, 2024 52.57 52.82 52.16 52.26 142,216 -0.48(-0.91%)
May 21, 2024 52.72 52.86 52.57 52.74 65,440 -0.01(-0.02%)
May 20, 2024 52.94 53.17 52.74 52.75 97,577 -0.30(-0.56%)
May 17, 2024 52.87 53.04 52.79 53.04 93,573 +0.11(+0.21%)
May 16, 2024 53.13 53.18 52.90 52.93 380,863 -0.14(-0.26%)
May 15, 2024 53.12 53.26 52.91 53.07 126,206 +0.67(+1.27%)
May 14, 2024 52.25 52.64 52.12 52.41 110,740 +0.45(+0.86%)
May 13, 2024 51.93 52.23 51.74 51.96 194,430 +0.21(+0.40%)
May 10, 2024 52.07 52.07 51.62 51.75 82,202 -0.18(-0.34%)
May 09, 2024 51.41 51.93 51.36 51.93 176,435 +1.09(+2.15%)
May 08, 2024 51.09 51.09 50.79 50.84 169,681 -0.59(-1.14%)
May 07, 2024 51.25 51.53 51.17 51.42 139,651 +0.52(+1.02%)
May 06, 2024 51.17 51.25 50.71 50.91 214,401 +0.14(+0.27%)
May 03, 2024 51.25 51.63 50.64 50.77 701,577 +0.34(+0.67%)
May 02, 2024 50.26 50.56 49.71 50.43 215,918 +0.73(+1.46%)
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.