Skip to main content

US REIT Ishares Core ETF (NY: USRT )

52.77 -0.20 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 53.02 53.19 52.77 52.77 115,504 -0.20(-0.38%)
Feb 22, 2024 52.98 53.16 52.84 52.97 334,186 +0.10(+0.19%)
Feb 21, 2024 52.44 52.92 52.43 52.87 175,138 +0.41(+0.78%)
Feb 20, 2024 52.35 52.65 52.00 52.46 312,159 -0.11(-0.21%)
Feb 16, 2024 52.41 52.84 52.16 52.57 220,902 -0.41(-0.77%)
Feb 15, 2024 52.08 53.04 52.08 52.98 142,036 +1.24(+2.40%)
Feb 14, 2024 51.67 52.07 51.40 51.74 142,801 +0.37(+0.72%)
Feb 13, 2024 51.20 51.39 50.67 51.37 168,514 -0.99(-1.89%)
Feb 12, 2024 52.46 52.76 52.28 52.36 204,594 -0.07(-0.13%)
Feb 09, 2024 52.36 52.56 51.85 52.43 115,982 +0.06(+0.11%)
Feb 08, 2024 51.78 52.55 51.78 52.37 257,735 +0.50(+0.96%)
Feb 07, 2024 52.10 52.26 51.57 51.87 302,471 -0.15(-0.29%)
Feb 06, 2024 51.43 52.09 51.21 52.02 172,831 +0.69(+1.34%)
Feb 05, 2024 51.70 51.75 51.16 51.33 426,390 -1.01(-1.93%)
Feb 02, 2024 52.33 52.64 51.48 52.34 340,566 -0.53(-1.00%)
Feb 01, 2024 51.97 52.90 51.59 52.87 372,058 +0.92(+1.77%)
Jan 31, 2024 52.72 52.99 51.87 51.95 398,917 -0.56(-1.07%)
Jan 30, 2024 52.72 52.95 52.39 52.51 305,618 -0.45(-0.85%)
Jan 29, 2024 52.64 53.08 52.53 52.96 278,726 +0.35(+0.67%)
Jan 26, 2024 52.89 52.99 52.53 52.61 225,067 -0.11(-0.21%)
Jan 25, 2024 52.79 52.99 52.47 52.72 169,681 +0.52(+1.00%)
Jan 24, 2024 53.42 53.43 52.11 52.20 601,339 -0.69(-1.30%)
Jan 23, 2024 53.42 53.58 52.67 52.89 247,359 -0.33(-0.62%)
Jan 22, 2024 53.25 53.73 53.05 53.22 404,068 +0.27(+0.51%)
Jan 19, 2024 52.40 53.15 52.05 52.95 279,214 +0.71(+1.36%)
Jan 18, 2024 52.70 52.77 51.90 52.24 387,824 -0.40(-0.76%)
Jan 17, 2024 53.00 53.58 52.08 52.64 351,844 -1.04(-1.94%)
Jan 16, 2024 53.67 53.91 53.49 53.68 312,057 -0.32(-0.59%)
Jan 12, 2024 54.10 54.28 53.65 54.00 323,391 +0.37(+0.69%)
Jan 11, 2024 54.02 54.02 53.38 53.63 212,013 -0.49(-0.91%)
Jan 10, 2024 54.02 54.36 53.88 54.12 271,641 +0.20(+0.37%)
Jan 09, 2024 53.82 54.10 53.46 53.92 384,505 -0.27(-0.50%)
Jan 08, 2024 53.43 54.26 53.32 54.19 335,556 +0.81(+1.52%)
Jan 05, 2024 53.18 53.84 52.82 53.38 120,844 -0.07(-0.13%)
Jan 04, 2024 53.51 53.88 53.26 53.45 446,178 -0.13(-0.24%)
Jan 03, 2024 54.43 54.43 53.46 53.58 347,170 -1.23(-2.24%)
Jan 02, 2024 54.11 54.94 53.96 54.81 364,581 +0.52(+0.96%)
Dec 29, 2023 54.79 54.84 54.25 54.29 702,846 -0.71(-1.29%)
Dec 28, 2023 54.47 55.00 54.47 55.00 225,457 +0.46(+0.84%)
Dec 27, 2023 54.46 54.63 54.15 54.54 246,901 +0.16(+0.29%)
Dec 26, 2023 53.96 54.49 53.85 54.38 198,808 +0.48(+0.89%)
Dec 22, 2023 53.90 54.33 53.67 53.90 436,528 +0.17(+0.32%)
Dec 21, 2023 53.74 53.81 53.09 53.73 186,101 +0.49(+0.92%)
Dec 20, 2023 54.05 54.39 53.24 53.24 412,005 -0.82(-1.53%)
Dec 19, 2023 54.00 54.18 53.85 54.06 416,054 +0.46(+0.85%)
Dec 18, 2023 54.10 54.10 53.61 53.61 466,125 -0.20(-0.37%)
Dec 15, 2023 54.62 54.62 53.41 53.81 658,228 -0.83(-1.52%)
Dec 14, 2023 53.94 54.84 53.94 54.64 364,755 +1.61(+3.04%)
Dec 13, 2023 51.11 53.19 50.97 53.03 326,232 +1.96(+3.84%)
Dec 12, 2023 51.08 51.25 50.75 51.07 269,707 +0.02(+0.04%)
Dec 11, 2023 50.62 51.06 50.62 51.05 367,989 +0.22(+0.43%)
Dec 08, 2023 50.57 50.83 50.29 50.83 281,806 +0.10(+0.19%)
Dec 07, 2023 50.53 50.90 50.40 50.73 229,125 +0.18(+0.35%)
Dec 06, 2023 51.01 51.38 50.55 50.55 315,344 -0.25(-0.49%)
Dec 05, 2023 50.87 50.94 50.52 50.80 226,426 -0.40(-0.77%)
Dec 04, 2023 50.40 51.19 50.37 51.19 506,498 +0.50(+1.00%)
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.