Indicators

US REIT Ishares Core ETF (NY: USRT )

52.77 +0.24 (+0.46%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.162	9.197	9.073	9.073	0	-0.63(-6.48%)
Feb 26, 2009	9.702	9.702	9.702	9.702	930	+0.04(+0.45%)
Feb 25, 2009	9.605	9.712	9.428	9.659	5,413	-0.09(-0.91%)
Feb 24, 2009	9.174	9.806	9.150	9.747	5,295	+0.71(+7.85%)
Feb 23, 2009	9.848	9.848	9.038	9.038	8,352	-0.65(-6.71%)
Feb 20, 2009	9.180	9.688	9.117	9.688	3,239	+0.60(+6.57%)
Feb 19, 2009	9.672	9.672	9.091	9.091	13,006	-0.43(-4.54%)
Feb 18, 2009	11.06	11.06	9.257	9.524	6,936	+0.05(+0.57%)
Feb 17, 2009	11.06	11.06	9.469	9.469	14,126	-0.61(-6.04%)
Feb 13, 2009	11.06	11.06	10.08	10.08	54,622	-0.60(-5.64%)
Feb 12, 2009	10.63	10.72	10.04	10.68	57,452	+0.06(+0.56%)
Feb 11, 2009	10.79	10.79	10.62	10.62	2,030	-0.05(-0.44%)
Feb 10, 2009	11.50	11.56	10.67	10.67	31,615	-1.09(-9.25%)
Feb 09, 2009	11.55	11.76	11.50	11.76	13,508	+0.12(+1.07%)
Feb 06, 2009	10.92	11.63	10.92	11.63	26,557	+0.82(+7.60%)
Feb 05, 2009	10.65	11.17	10.51	10.81	77,640	-0.20(-1.82%)
Feb 04, 2009	11.47	11.56	11.01	11.01	29,084	-0.28(-2.51%)
Feb 03, 2009	11.43	11.43	11.12	11.30	105,831	-0.11(-0.93%)

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.