Stock Quote

US REIT Ishares Core ETF (NY: USRT )

63.37 USD -2.03 (-3.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 64.38 64.38 62.96 63.37 159,379 -2.03(-3.10%)
Nov 24, 2021 64.66 65.47 64.40 65.40 129,620 +0.76(+1.18%)
Nov 23, 2021 64.28 64.88 64.02 64.64 130,548 +0.46(+0.72%)
Nov 22, 2021 64.42 64.68 64.07 64.18 166,717 -0.23(-0.36%)
Nov 19, 2021 64.84 64.84 64.10 64.41 129,580 -0.48(-0.74%)
Nov 18, 2021 64.94 64.96 64.70 64.89 201,333 +0.04(+0.06%)
Nov 17, 2021 64.37 64.88 63.39 64.85 192,088 +0.33(+0.51%)
Nov 16, 2021 64.99 65.03 64.27 64.52 422,127 -0.48(-0.74%)
Nov 15, 2021 64.38 65.00 64.30 65.00 102,565 +0.76(+1.18%)
Nov 12, 2021 64.49 64.49 63.99 64.24 104,886 -0.05(-0.08%)
Nov 11, 2021 64.19 64.29 63.79 64.29 99,405 +0.17(+0.27%)
Nov 10, 2021 63.99 64.12 104,478 -0.08(-0.12%)
Nov 09, 2021 64.16 64.31 64.00 64.20 106,902 +0.21(+0.33%)
Nov 08, 2021 64.45 64.45 63.77 63.99 104,070 -0.26(-0.40%)
Nov 05, 2021 64.23 64.92 64.12 64.25 130,519 +0.54(+0.85%)
Nov 04, 2021 64.43 64.58 63.47 63.71 90,840 -0.74(-1.15%)
Nov 03, 2021 64.04 64.65 64.04 64.45 92,050 +0.51(+0.80%)
Nov 02, 2021 63.76 64.21 63.55 63.94 141,142 +0.47(+0.74%)
Nov 01, 2021 63.28 63.61 62.43 63.47 94,744 +0.40(+0.63%)
Oct 29, 2021 63.64 63.77 62.87 63.07 213,246 -0.72(-1.13%)
Oct 28, 2021 62.97 63.79 62.97 63.79 98,061 +0.97(+1.54%)
Oct 27, 2021 63.45 63.49 62.82 62.82 119,105 -0.45(-0.71%)
Oct 26, 2021 63.27 63.55 63.27 197,300 +0.11(+0.17%)
Oct 25, 2021 63.11 63.31 62.70 63.16 139,127 +0.18(+0.29%)
Oct 22, 2021 62.96 63.30 62.89 62.98 261,120 +0.13(+0.21%)
Oct 21, 2021 62.87 63.00 62.58 62.85 84,108 -0.05(-0.08%)
Oct 20, 2021 61.94 62.90 61.94 62.90 85,352 +1.01(+1.63%)
Oct 19, 2021 62.30 62.30 61.79 61.89 212,402 -0.23(-0.37%)
Oct 18, 2021 61.59 62.27 61.50 62.12 120,302 +0.33(+0.53%)
Oct 15, 2021 62.12 62.39 61.56 61.79 331,538 +0.03(+0.05%)
Oct 14, 2021 61.46 61.85 61.38 61.76 94,885 +0.70(+1.15%)
Oct 13, 2021 60.45 61.06 60.20 61.06 127,847 +0.56(+0.93%)
Oct 12, 2021 59.72 60.70 59.61 60.50 403,219 +0.82(+1.37%)
Oct 11, 2021 59.53 59.82 59.21 59.68 92,749 +0.18(+0.30%)
Oct 08, 2021 59.94 60.04 59.45 59.50 141,602 -0.48(-0.80%)
Oct 07, 2021 60.08 60.59 59.88 59.98 125,244 +0.24(+0.40%)
Oct 06, 2021 58.80 59.78 58.22 59.74 428,862 +0.61(+1.03%)
Oct 05, 2021 59.77 59.77 58.96 59.13 145,149 -0.49(-0.82%)
Oct 04, 2021 59.42 59.82 59.33 59.62 157,139 +0.06(+0.10%)
Oct 01, 2021 58.92 59.91 58.67 59.56 148,214 +0.91(+1.55%)
Sep 30, 2021 59.86 59.89 58.66 58.65 193,195 -1.01(-1.69%)
Sep 29, 2021 59.50 59.92 59.37 59.66 140,820 +0.48(+0.81%)
Sep 28, 2021 59.13 59.42 58.65 59.18 282,284 -0.13(-0.22%)
Sep 27, 2021 60.12 60.65 59.31 59.31 660,135 -0.81(-1.35%)
Sep 24, 2021 60.58 60.74 60.00 60.12 72,141 -0.90(-1.47%)
Sep 23, 2021 61.24 61.44 60.98 61.02 109,562 -0.04(-0.07%)
Sep 22, 2021 60.90 61.38 60.63 61.06 115,066 +0.58(+0.96%)
Sep 21, 2021 60.78 61.18 60.46 60.48 116,528 +0.00(+0.00%)
Sep 20, 2021 60.13 60.75 59.70 60.48 172,250 -0.23(-0.38%)
Sep 17, 2021 61.31 61.44 60.60 60.71 165,866 -0.61(-0.99%)
Sep 16, 2021 61.32 61.65 60.99 61.32 172,670 +0.01(+0.02%)
Sep 15, 2021 61.22 61.63 60.93 61.31 297,540 +0.20(+0.33%)
Sep 14, 2021 61.61 61.61 60.78 61.11 121,137 -0.22(-0.36%)
Sep 13, 2021 61.28 61.82 61.16 61.33 200,074 +0.47(+0.77%)
Sep 10, 2021 61.85 61.85 60.84 60.86 193,472 -0.88(-1.43%)
Sep 09, 2021 62.73 62.73 61.72 61.74 143,887 -1.36(-2.16%)
Sep 08, 2021 62.58 63.26 62.47 63.10 130,648 +0.40(+0.64%)
Sep 07, 2021 63.35 63.35 62.25 62.70 159,794 -0.79(-1.24%)
Sep 03, 2021 63.28 63.55 62.85 63.49 196,170 +0.00(+0.00%)
Sep 02, 2021 63.25 63.52 62.84 63.49 183,440 +0.34(+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.