Skip to main content

US REIT Ishares Core ETF (NY: USRT )

61.08 -0.09 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 61.17 61.30 60.73 61.08 374,426 -0.09(-0.15%)
Dec 03, 2024 61.63 61.63 61.11 61.17 146,610 -0.36(-0.59%)
Dec 02, 2024 62.29 62.29 61.30 61.53 284,146 -0.93(-1.49%)
Nov 29, 2024 62.89 63.04 62.38 62.46 87,131 -0.30(-0.48%)
Nov 27, 2024 62.66 63.22 62.66 62.76 148,235 +0.44(+0.71%)
Nov 26, 2024 62.00 62.45 61.75 62.32 237,421 +0.29(+0.47%)
Nov 25, 2024 61.65 62.31 61.65 62.03 229,915 +0.69(+1.12%)
Nov 22, 2024 61.18 61.47 61.15 61.34 182,634 +0.33(+0.54%)
Nov 21, 2024 60.66 61.24 60.50 61.01 738,879 +0.42(+0.69%)
Nov 20, 2024 60.60 60.74 60.17 60.59 169,301 -0.20(-0.33%)
Nov 19, 2024 60.21 60.89 59.97 60.79 203,590 +0.43(+0.71%)
Nov 18, 2024 59.87 60.43 59.75 60.36 125,312 +0.33(+0.55%)
Nov 15, 2024 59.71 60.15 59.47 60.03 157,004 +0.18(+0.30%)
Nov 14, 2024 60.59 60.64 59.81 59.85 125,964 -0.71(-1.17%)
Nov 13, 2024 60.62 61.06 60.43 60.56 197,459 +0.36(+0.60%)
Nov 12, 2024 60.85 61.07 60.18 60.20 296,782 -0.79(-1.30%)
Nov 11, 2024 61.21 61.65 60.97 60.99 150,488 -0.23(-0.38%)
Nov 08, 2024 60.51 61.34 60.51 61.22 194,706 +0.95(+1.58%)
Nov 07, 2024 59.83 60.47 59.67 60.27 166,198 +0.57(+0.95%)
Nov 06, 2024 61.11 61.11 58.94 59.70 248,782 -0.93(-1.53%)
Nov 05, 2024 59.62 60.63 59.52 60.63 111,186 +0.81(+1.35%)
Nov 04, 2024 59.39 59.95 59.39 59.82 1,514,789 +0.67(+1.13%)
Nov 01, 2024 60.15 60.26 59.13 59.15 181,154 -0.65(-1.09%)
Oct 31, 2024 60.69 60.84 59.80 59.80 255,729 -1.28(-2.10%)
Oct 30, 2024 60.88 61.46 60.84 61.08 197,483 +0.19(+0.31%)
Oct 29, 2024 61.02 61.27 60.60 60.89 219,957 -0.15(-0.25%)
Oct 28, 2024 61.15 61.52 60.94 61.04 221,305 +0.26(+0.43%)
Oct 25, 2024 61.87 62.02 60.74 60.78 171,491 -0.55(-0.90%)
Oct 24, 2024 61.48 61.69 61.22 61.33 178,972 -0.11(-0.18%)
Oct 23, 2024 60.78 61.52 60.78 61.44 138,860 +0.62(+1.02%)
Oct 22, 2024 60.50 61.09 60.45 60.82 117,920 +0.22(+0.36%)
Oct 21, 2024 61.60 61.70 60.60 60.60 162,881 -1.23(-1.99%)
Oct 18, 2024 61.48 61.87 61.37 61.83 152,034 +0.42(+0.68%)
Oct 17, 2024 61.68 61.68 61.28 61.41 132,061 -0.37(-0.60%)
Oct 16, 2024 61.21 61.90 61.18 61.78 85,746 +0.80(+1.31%)
Oct 15, 2024 60.62 61.61 60.62 60.98 103,263 +0.53(+0.88%)
Oct 14, 2024 59.98 60.52 59.81 60.45 69,977 +0.36(+0.60%)
Oct 11, 2024 59.68 60.09 59.62 60.09 121,748 +0.59(+0.99%)
Oct 10, 2024 59.76 60.05 59.24 59.50 155,453 -0.34(-0.57%)
Oct 09, 2024 59.66 59.89 59.43 59.84 119,695 +0.13(+0.22%)
Oct 08, 2024 60.00 60.11 59.50 59.71 198,866 -0.09(-0.15%)
Oct 07, 2024 60.02 60.02 59.48 59.80 221,153 -0.46(-0.76%)
Oct 04, 2024 60.23 60.38 59.77 60.26 192,786 -0.20(-0.33%)
Oct 03, 2024 60.69 60.69 60.22 60.46 127,161 -0.38(-0.62%)
Oct 02, 2024 60.75 60.94 60.48 60.84 148,928 -0.33(-0.54%)
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.