Indicators

US REIT Ishares Core ETF (NY: USRT )

52.77 +0.24 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.003	9.351	9.003	9.310	6,689	+0.69(+7.95%)
Mar 30, 2009	8.744	8.744	8.622	8.624	2,368	-0.99(-10.33%)
Mar 26, 2009	9.416	9.632	9.363	9.617	20,178	+0.73(+8.18%)
Mar 25, 2009	9.386	9.534	8.683	8.890	16,738	-1.22(-12.05%)
Mar 24, 2009	9.942	10.11	9.942	10.11	5,075	+0.06(+0.59%)
Mar 23, 2009	9.469	10.05	9.168	10.05	5,895	+1.35(+15.49%)
Mar 20, 2009	9.209	9.209	8.701	8.701	15,984	-0.72(-7.65%)
Mar 19, 2009	9.847	9.989	9.422	9.422	41,895	-0.59(-5.85%)
Mar 18, 2009	9.227	10.03	9.227	10.01	15,513	+0.45(+4.70%)
Mar 17, 2009	9.369	9.558	8.736	9.558	28,701	+0.69(+7.80%)
Mar 16, 2009	9.646	9.646	8.866	8.866	51,312	-0.82(-8.48%)
Mar 13, 2009	10.21	10.21	9.363	9.688	0	-0.16(-1.62%)
Mar 12, 2009	9.339	9.847	9.262	9.847	13,262	+0.69(+7.55%)
Mar 11, 2009	9.895	9.895	9.038	9.156	71,583	-0.05(-0.51%)
Mar 10, 2009	8.943	9.203	8.937	9.203	9,677	+1.00(+12.18%)
Mar 09, 2009	7.572	8.204	7.572	8.204	21,313	+0.22(+2.74%)
Mar 06, 2009	8.033	8.033	7.560	7.986	0	-0.08(-1.03%)
Mar 05, 2009	8.070	8.187	8.068	8.068	4,092	-0.44(-5.14%)
Mar 04, 2009	8.506	8.506	8.473	8.506	507	+0.17(+2.06%)

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.