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 )

52.53 +0.43 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
May 29, 2009 11.79 11.84 11.79 11.84 2,622 +0.13(+1.15%)
May 28, 2009 11.44 11.75 11.44 11.71 5,434 +0.17(+1.43%)
May 27, 2009 11.96 11.96 11.51 11.54 10,709 -0.33(-2.79%)
May 26, 2009 11.31 11.95 11.31 11.87 12,681 +0.54(+4.74%)
May 22, 2009 11.65 11.65 11.34 11.34 7,689 -0.27(-2.34%)
May 21, 2009 11.38 11.63 11.34 11.61 14,603 +0.07(+0.56%)
May 20, 2009 11.86 12.15 11.54 11.54 30,198 -0.40(-3.32%)
May 19, 2009 11.67 11.98 11.67 11.94 222,555 -0.05(-0.39%)
May 18, 2009 11.28 11.99 11.22 11.99 16,615 +0.95(+8.62%)
May 15, 2009 11.41 11.41 10.91 11.04 37,686 -0.43(-3.76%)
May 14, 2009 11.08 11.48 11.08 11.47 28,380 +0.39(+3.48%)
May 13, 2009 11.25 11.32 11.01 11.08 4,456 -0.89(-7.47%)
May 12, 2009 12.17 12.17 11.50 11.98 27,068 +0.07(+0.60%)
May 11, 2009 12.47 12.47 11.86 11.90 117,342 -0.47(-3.82%)
May 08, 2009 11.89 12.44 11.65 12.38 99,190 +0.86(+7.50%)
May 07, 2009 12.38 12.39 11.35 11.51 93,743 -0.83(-6.70%)
May 06, 2009 12.23 12.37 11.79 12.34 394,388 +0.46(+3.83%)
May 05, 2009 12.17 12.26 11.81 11.89 264,186 -0.41(-3.36%)
May 04, 2009 11.72 12.30 11.55 12.30 267,722 +0.99(+8.73%)
May 01, 2009 11.62 11.76 11.29 11.31 126,149 -0.53(-4.44%)
Apr 30, 2009 11.98 12.21 11.73 11.84 262,230 +0.01(+0.10%)
Apr 29, 2009 11.63 11.96 11.59 11.83 273,281 +0.49(+4.33%)
Apr 28, 2009 11.02 11.62 11.02 11.34 277,389 +0.10(+0.89%)
Apr 27, 2009 11.53 11.75 10.94 11.24 195,529 -0.73(-6.08%)
Apr 24, 2009 11.40 12.24 11.37 11.96 396,748 +0.57(+5.03%)
Apr 23, 2009 11.11 11.39 10.83 11.39 371,733 +0.59(+5.42%)
Apr 22, 2009 11.12 11.46 10.80 10.80 218,691 -0.48(-4.24%)
Apr 21, 2009 9.812 11.28 9.812 11.28 658,909 +0.94(+9.09%)
Apr 20, 2009 11.14 11.14 10.34 10.34 7,880 -1.47(-12.41%)
Apr 17, 2009 11.23 11.90 11.21 11.81 36,813 +0.31(+2.67%)
Apr 16, 2009 10.78 11.85 10.77 11.50 16,283 +0.65(+5.97%)
Apr 15, 2009 10.15 10.85 10.15 10.85 19,066 +0.45(+4.34%)
Apr 14, 2009 10.96 10.96 10.40 10.40 17,204 -0.90(-7.95%)
Apr 13, 2009 11.13 11.30 10.82 11.30 13,385 +0.28(+2.52%)
Apr 09, 2009 10.14 11.02 10.14 11.02 12,519 +1.30(+13.42%)
Apr 08, 2009 9.895 9.895 9.714 9.720 5,989 -0.10(-1.00%)
Apr 07, 2009 10.43 10.68 9.818 9.818 11,607 -0.82(-7.72%)
Apr 06, 2009 10.50 10.64 10.18 10.64 5,434 +0.37(+3.57%)
Apr 03, 2009 9.759 10.27 9.759 10.27 7,114 +0.85(+9.03%)
Apr 02, 2009 9.422 9.422 9.422 9.422 947 +0.16(+1.75%)
Apr 01, 2009 9.223 9.262 9.079 9.260 5,198 -0.05(-0.53%)
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.