Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US REIT Ishares Core ETF (NY: USRT )

52.19 -0.06 (-0.11%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.04 23.14 23.04 23.14 676 +0.14(+0.59%)
Dec 28, 2007 22.89 23.00 22.86 23.00 1,015 -0.24(-1.02%)
Dec 27, 2007 23.52 23.52 23.24 23.24 507 -0.91(-3.77%)
Dec 26, 2007 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Dec 24, 2007 24.06 24.15 24.06 24.15 507 +0.57(+2.41%)
Dec 21, 2007 23.55 23.58 23.55 23.58 9,812 +0.28(+1.22%)
Dec 20, 2007 23.22 23.30 23.22 23.30 6,936 +0.08(+0.36%)
Dec 19, 2007 23.08 23.21 23.08 23.21 7,274 +0.66(+2.91%)
Dec 18, 2007 23.02 23.02 22.54 22.56 1,691 -0.55(-2.38%)
Dec 17, 2007 23.21 23.21 23.11 23.11 8,966 -0.62(-2.62%)
Dec 14, 2007 23.90 24.19 23.73 23.73 3,214 -0.24(-1.01%)
Dec 13, 2007 24.37 24.47 23.97 23.97 64,794 -0.35(-1.46%)
Dec 12, 2007 24.32 24.32 24.32 24.32 169 -0.76(-3.04%)
Dec 11, 2007 25.82 25.99 25.09 25.09 173,406 -0.70(-2.71%)
Dec 10, 2007 25.86 25.86 25.73 25.78 5,752 +0.26(+1.02%)
Dec 07, 2007 25.30 25.70 25.30 25.52 23,177 +0.74(+2.98%)
Dec 06, 2007 24.63 24.81 24.63 24.78 676 +0.36(+1.48%)
Dec 05, 2007 24.44 24.65 24.16 24.42 41,617 +0.51(+2.15%)
Dec 04, 2007 23.97 23.99 23.88 23.91 21,992 -0.51(-2.11%)
Dec 03, 2007 24.67 24.67 24.31 24.42 1,691 -0.22(-0.91%)
Nov 30, 2007 24.56 24.71 24.56 24.65 845 +1.38(+5.95%)
Nov 29, 2007 23.27 23.27 23.27 23.27 0 +0.00(+0.00%)
Nov 28, 2007 23.27 23.27 23.27 23.27 0 +0.00(+0.00%)
Nov 27, 2007 22.91 23.27 22.91 23.27 13,872 +0.50(+2.21%)
Nov 26, 2007 24.19 24.19 22.76 22.76 6,259 -1.11(-4.63%)
Nov 23, 2007 23.82 24.00 23.82 23.87 845 +0.28(+1.20%)
Nov 21, 2007 23.65 23.65 23.21 23.58 4,229 -0.16(-0.67%)
Nov 20, 2007 24.27 24.34 23.64 23.74 4,906 -0.48(-1.98%)
Nov 19, 2007 24.36 24.36 24.22 24.22 507 -0.60(-2.41%)
Nov 16, 2007 24.68 24.99 24.68 24.82 2,199 -0.39(-1.55%)
Nov 15, 2007 25.32 25.32 25.21 25.21 2,199 -0.47(-1.84%)
Nov 14, 2007 26.03 26.03 25.67 25.68 8,797 +0.50(+2.00%)
Nov 13, 2007 25.18 25.18 25.18 25.18 2,368 +0.20(+0.78%)
Nov 12, 2007 24.86 24.99 24.86 24.99 4,906 +0.20(+0.81%)
Nov 09, 2007 24.78 24.78 24.78 24.78 0 +0.00(+0.00%)
Nov 08, 2007 24.74 24.90 24.48 24.78 7,443 -0.03(-0.12%)
Nov 07, 2007 25.21 25.21 24.81 24.81 41,786 -0.31(-1.25%)
Nov 06, 2007 25.13 25.13 25.13 25.13 169 -0.27(-1.05%)
Nov 05, 2007 25.96 25.96 25.31 25.39 5,582 -0.22(-0.88%)
Nov 02, 2007 25.62 25.62 25.62 25.62 169 -0.48(-1.83%)
Nov 01, 2007 26.59 26.59 26.10 26.10 10,150 -0.50(-1.89%)
Oct 31, 2007 26.92 27.05 26.59 26.60 27,744 -0.20(-0.73%)
Oct 30, 2007 26.63 26.82 26.58 26.79 8,966 +0.33(+1.23%)
Oct 29, 2007 26.66 26.66 26.47 26.47 338 -0.18(-0.67%)
Oct 26, 2007 26.65 26.65 26.65 26.65 169 +0.22(+0.85%)
Oct 25, 2007 26.29 26.42 26.22 26.42 9,981 +0.06(+0.22%)
Oct 24, 2007 26.27 26.36 25.88 26.36 8,120 -0.20(-0.73%)
Oct 23, 2007 26.43 26.56 26.43 26.56 676 +0.48(+1.84%)
Oct 19, 2007 26.66 26.66 26.08 26.08 6,428 -0.79(-2.93%)
Oct 18, 2007 26.85 26.87 26.85 26.87 338 +0.05(+0.20%)
Oct 17, 2007 26.46 26.81 26.25 26.81 676 -0.14(-0.53%)
Oct 16, 2007 26.92 26.95 26.92 26.95 1,353 -0.30(-1.11%)
Oct 15, 2007 28.04 28.04 27.23 27.26 845 -1.05(-3.70%)
Oct 12, 2007 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Oct 11, 2007 28.30 28.30 28.30 28.30 169 +0.08(+0.29%)
Oct 10, 2007 28.22 28.22 28.22 28.22 169 -0.13(-0.46%)
Oct 09, 2007 27.91 28.35 27.91 28.35 338 +0.21(+0.76%)
Oct 08, 2007 28.14 28.14 28.14 28.14 169 -0.35(-1.22%)
Oct 05, 2007 28.14 28.48 27.96 28.48 14,718 +0.70(+2.53%)
Oct 04, 2007 27.80 27.84 27.62 27.78 9,473 +0.13(+0.47%)
Oct 03, 2007 27.65 27.65 27.65 27.65 1,691 -0.18(-0.66%)
Oct 02, 2007 27.62 27.83 27.62 27.83 5,244 +0.43(+1.57%)
Oct 01, 2007 27.26 27.40 27.26 27.40 2,537 +0.63(+2.34%)
Sep 28, 2007 26.78 26.78 26.78 26.78 1,860 -0.22(-0.83%)
Sep 27, 2007 26.75 27.00 26.75 27.00 2,537 +0.38(+1.42%)
Sep 26, 2007 26.62 26.62 26.62 26.62 1,015 -0.17(-0.64%)
Sep 25, 2007 26.76 26.79 26.76 26.79 3,552 -0.09(-0.33%)
Sep 24, 2007 27.00 27.00 26.88 26.88 3,552 -0.07(-0.26%)
Sep 21, 2007 26.95 26.95 26.95 26.95 507 +0.11(+0.40%)
Sep 20, 2007 26.84 26.85 26.84 26.85 507 -0.31(-1.15%)
Sep 19, 2007 27.31 27.34 27.16 27.16 2,199 +0.40(+1.48%)
Sep 18, 2007 26.46 26.76 26.46 26.76 3,214 +0.89(+3.45%)
Sep 17, 2007 25.81 25.87 25.81 25.87 10,319 -0.12(-0.48%)
Sep 14, 2007 25.66 26.00 25.66 26.00 130,942 +0.09(+0.37%)
Sep 13, 2007 25.97 26.02 25.88 25.90 3,383 +0.31(+1.22%)
Sep 12, 2007 25.42 25.59 25.38 25.59 13,872 +0.24(+0.96%)
Sep 11, 2007 25.33 25.35 25.33 25.35 9,135 +0.18(+0.73%)
Sep 10, 2007 25.25 25.25 25.15 25.16 676 -0.16(-0.63%)
Sep 07, 2007 25.36 25.36 25.32 25.32 676 -0.39(-1.52%)
Sep 06, 2007 25.60 25.80 25.51 25.71 4,398 +0.11(+0.42%)
Sep 05, 2007 25.57 25.68 25.54 25.61 1,691 -0.65(-2.48%)
Sep 04, 2007 26.03 26.26 26.03 26.26 4,229 +0.40(+1.55%)
Aug 31, 2007 25.74 25.90 25.56 25.85 6,767 +0.48(+1.89%)
Aug 30, 2007 24.70 25.42 24.70 25.38 27,237 +0.24(+0.96%)
Aug 29, 2007 24.60 25.13 24.54 25.13 37,218 +0.22(+0.88%)
Aug 28, 2007 24.95 24.95 24.91 24.91 1,184 -0.31(-1.22%)
Aug 27, 2007 25.39 25.49 25.22 25.22 14,549 -0.34(-1.34%)
Aug 24, 2007 25.76 25.76 25.52 25.57 18,440 -0.44(-1.68%)
Aug 23, 2007 26.00 26.00 26.00 26.00 169 +0.04(+0.14%)
Aug 22, 2007 26.01 26.22 25.81 25.97 30,113 +0.15(+0.60%)
Aug 21, 2007 25.72 25.81 25.66 25.81 29,605 +0.63(+2.51%)
Aug 20, 2007 25.31 25.32 25.18 25.18 8,797 +0.05(+0.21%)
Aug 17, 2007 24.87 25.13 24.87 25.13 9,981 +0.67(+2.76%)
Aug 16, 2007 23.67 24.45 23.47 24.45 14,210 +0.51(+2.12%)
Aug 15, 2007 23.95 23.95 23.95 23.95 338 -0.47(-1.91%)
Aug 14, 2007 24.41 24.41 24.41 24.41 169 -0.57(-2.27%)
Aug 13, 2007 25.24 25.24 24.98 24.98 845 -0.85(-3.30%)
Aug 10, 2007 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Aug 09, 2007 25.83 25.83 25.83 25.83 3,552 +0.15(+0.60%)
Aug 08, 2007 26.18 26.18 25.68 25.68 1,015 +0.64(+2.57%)
Aug 07, 2007 24.89 25.13 24.71 25.03 5,582 +0.61(+2.52%)
Aug 06, 2007 24.43 24.43 24.42 24.42 8,628 -0.35(-1.43%)
Aug 03, 2007 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Aug 02, 2007 24.90 24.90 24.77 24.77 507 +0.03(+0.12%)
Aug 01, 2007 23.96 24.74 23.96 24.74 4,398 -0.17(-0.69%)
Jul 31, 2007 25.06 25.06 24.91 24.91 676 +0.52(+2.13%)
Jul 30, 2007 24.16 24.41 24.16 24.39 4,060 +0.08(+0.34%)
Jul 27, 2007 24.86 24.86 24.31 24.31 1,015 -0.35(-1.44%)
Jul 26, 2007 24.52 24.67 24.52 24.67 338 -0.83(-3.27%)
Jul 25, 2007 25.83 25.83 25.50 25.50 2,030 -0.01(-0.05%)
Jul 24, 2007 26.02 26.02 25.43 25.51 2,030 -0.67(-2.57%)
Jul 23, 2007 26.26 26.26 26.19 26.19 338 -0.52(-1.95%)
Jul 20, 2007 26.69 26.71 26.69 26.71 676 -0.31(-1.14%)
Jul 19, 2007 27.01 27.02 27.01 27.01 1,522 +0.41(+1.56%)
Jul 18, 2007 26.61 26.61 26.60 26.60 507 -0.29(-1.08%)
Jul 17, 2007 27.17 27.17 26.89 26.89 507 -0.39(-1.43%)
Jul 16, 2007 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
Jul 13, 2007 26.95 27.28 26.95 27.28 3,383 +0.59(+2.21%)
Jul 12, 2007 26.69 26.69 26.69 26.69 169 +0.20(+0.76%)
Jul 11, 2007 26.48 26.49 26.48 26.49 1,015 -0.34(-1.28%)
Jul 10, 2007 26.80 26.84 26.80 26.83 2,706 -0.55(-2.01%)
Jul 09, 2007 27.38 27.38 27.38 27.38 338 -0.09(-0.34%)
Jul 06, 2007 27.31 27.47 27.31 27.47 338 -0.05(-0.19%)
Jul 05, 2007 27.65 27.65 27.53 27.53 1,184 +0.53(+1.95%)
Jul 03, 2007 27.11 27.11 26.99 27.00 2,368 -0.02(-0.09%)
Jul 02, 2007 26.96 27.02 26.96 27.02 338 +0.66(+2.51%)
Jun 29, 2007 26.61 26.61 26.32 26.36 1,015 -0.50(-1.87%)
Jun 28, 2007 26.87 26.87 26.87 26.87 169 +0.12(+0.46%)
Jun 27, 2007 26.84 26.84 26.74 26.74 676 +0.46(+1.75%)
Jun 26, 2007 26.28 26.28 26.28 26.28 169 +0.05(+0.20%)
Jun 25, 2007 26.50 26.50 26.21 26.23 23,008 -0.54(-2.03%)
Jun 22, 2007 26.63 26.77 26.63 26.77 845 -0.07(-0.26%)
Jun 21, 2007 26.60 26.84 26.60 26.84 676 -1.16(-4.14%)
Jun 20, 2007 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jun 19, 2007 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jun 18, 2007 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jun 15, 2007 28.00 28.00 28.00 28.00 169 +0.41(+1.48%)
Jun 14, 2007 27.59 27.59 27.59 27.59 169 -0.32(-1.14%)
Jun 13, 2007 27.91 27.91 27.91 27.91 169 +0.14(+0.49%)
Jun 12, 2007 27.78 27.78 27.78 27.78 0 +0.00(+0.00%)
Jun 11, 2007 27.78 27.78 27.78 27.78 169 -1.06(-3.69%)
Jun 08, 2007 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Jun 07, 2007 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Jun 06, 2007 28.84 28.84 28.84 28.84 169 -0.40(-1.35%)
Jun 05, 2007 29.24 29.24 29.24 29.24 338 -0.24(-0.80%)
Jun 04, 2007 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
Jun 01, 2007 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
May 31, 2007 29.47 29.47 29.47 29.47 0 +0.00(+0.00%)
May 30, 2007 29.47 29.47 29.47 29.47 338 +1.02(+3.57%)
May 29, 2007 28.46 28.46 28.46 28.46 845 +0.86(+3.11%)
May 25, 2007 28.01 28.01 27.60 27.60 34,681 +0.11(+0.39%)
May 24, 2007 27.65 27.65 27.49 27.49 7,105 -0.51(-1.84%)
May 23, 2007 28.47 28.47 28.01 28.01 28,760 -0.27(-0.94%)
May 22, 2007 28.09 28.37 28.09 28.27 8,458 +0.35(+1.25%)
May 21, 2007 27.76 28.05 27.76 27.92 40,602 +0.15(+0.55%)
May 18, 2007 27.85 27.85 27.59 27.77 7,105 -0.37(-1.32%)
May 17, 2007 28.22 28.22 28.08 28.14 10,658 -0.38(-1.35%)
May 16, 2007 28.53 28.53 28.53 28.53 1,522 -0.35(-1.23%)
May 15, 2007 29.48 29.48 28.88 28.88 10,658 -0.49(-1.67%)
May 14, 2007 29.57 29.57 29.37 29.37 10,150 -0.13(-0.44%)
May 11, 2007 29.29 29.50 29.29 29.50 3,552 +0.37(+1.28%)
May 10, 2007 29.41 29.46 29.13 29.13 16,917 -0.31(-1.06%)
May 09, 2007 29.55 29.55 29.44 29.44 6,767 +0.24(+0.83%)
May 08, 2007 29.30 29.30 29.19 29.20 8,458 -0.18(-0.62%)
May 07, 2007 29.41 29.41 29.38 29.38 5,582 +0.03(+0.10%)
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.