US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.79	42.17	41.49	42.12	264,042	+0.33(+0.78%)
Jan 30, 2019	41.46	41.92	41.38	41.80	243,865	+0.36(+0.87%)
Jan 29, 2019	41.15	41.43	40.96	41.43	208,925	+0.35(+0.86%)
Jan 28, 2019	40.47	41.11	40.44	41.08	198,238	+0.45(+1.10%)
Jan 25, 2019	40.27	40.64	40.23	40.64	218,335	+0.53(+1.32%)
Jan 24, 2019	40.06	40.22	39.76	40.11	216,987	+0.04(+0.10%)
Jan 23, 2019	40.17	40.17	39.79	40.06	104,348	-0.03(-0.06%)
Jan 22, 2019	40.14	40.26	39.78	40.09	176,708	-0.11(-0.27%)
Jan 18, 2019	40.21	40.21	39.90	40.20	173,716	+0.09(+0.23%)
Jan 17, 2019	39.81	40.11	39.81	40.11	99,352	+0.21(+0.53%)
Jan 16, 2019	39.59	40.00	39.56	39.90	116,738	+0.27(+0.68%)
Jan 15, 2019	39.27	39.72	39.27	39.63	319,647	+0.43(+1.09%)
Jan 14, 2019	39.32	39.43	39.07	39.20	251,018	-0.15(-0.38%)
Jan 11, 2019	39.17	39.39	39.04	39.35	145,993	+0.10(+0.26%)
Jan 10, 2019	38.53	39.32	38.49	39.25	127,492	+0.52(+1.35%)
Jan 09, 2019	38.84	38.84	38.35	38.73	276,675	+0.02(+0.04%)
Jan 08, 2019	38.06	38.80	38.05	38.71	234,992	+0.84(+2.22%)
Jan 07, 2019	37.61	38.09	37.51	37.87	179,331	+0.37(+0.99%)
Jan 04, 2019	37.08	37.82	37.08	37.50	171,574	+0.47(+1.27%)
Jan 03, 2019	36.63	37.56	36.63	37.03	270,290	+0.22(+0.59%)
Jan 02, 2019	37.21	37.21	36.56	36.81	1,193,652	-0.88(-2.34%)
Dec 31, 2018	37.73	37.74	37.06	37.69	535,545	+0.09(+0.25%)
Dec 28, 2018	37.77	37.96	37.24	37.60	688,677	+0.09(+0.25%)
Dec 27, 2018	37.08	37.51	36.43	37.51	487,856	+0.08(+0.22%)
Dec 26, 2018	36.27	37.47	35.96	37.43	3,744,268	+1.14(+3.15%)
Dec 24, 2018	37.58	37.71	36.24	36.28	949,489	-1.54(-4.07%)
Dec 21, 2018	38.30	38.97	37.73	37.82	484,382	-0.43(-1.12%)
Dec 20, 2018	38.69	38.80	37.91	38.25	365,190	-0.51(-1.32%)
Dec 19, 2018	39.28	39.41	38.62	38.76	169,583	-0.52(-1.33%)
Dec 18, 2018	39.23	39.51	39.07	39.28	616,999	+0.39(+0.99%)
Dec 17, 2018	40.49	40.56	38.79	38.90	274,977	-1.52(-3.76%)
Dec 14, 2018	40.41	40.53	40.20	40.42	190,607	-0.06(-0.14%)
Dec 13, 2018	40.27	40.84	40.27	40.48	489,473	+0.25(+0.62%)
Dec 12, 2018	41.17	41.20	40.20	40.22	203,437	-0.79(-1.93%)
Dec 11, 2018	41.18	41.34	40.98	41.02	74,591	+0.06(+0.14%)
Dec 10, 2018	41.35	41.46	40.51	40.96	75,097	-0.30(-0.73%)
Dec 07, 2018	41.69	41.69	41.12	41.26	93,866	-0.50(-1.20%)
Dec 06, 2018	40.55	41.79	40.15	41.76	238,745	+1.09(+2.69%)
Dec 04, 2018	41.51	41.51	40.63	40.67	403,723	-0.73(-1.78%)
Dec 03, 2018	41.44	41.44	41.02	41.40	312,963	+0.33(+0.79%)
Nov 30, 2018	40.88	41.12	40.69	41.08	426,352	+0.35(+0.86%)
Nov 29, 2018	40.68	40.88	40.42	40.73	360,155	+0.00(+0.00%)
Nov 28, 2018	40.42	40.73	40.25	40.73	175,899	+0.38(+0.93%)
Nov 27, 2018	40.15	40.37	40.02	40.35	208,118	+0.20(+0.50%)
Nov 26, 2018	40.32	40.40	40.02	40.15	1,531,533	+0.00(+0.00%)
Nov 23, 2018	40.18	40.33	39.91	40.15	28,375	-0.08(-0.19%)
Nov 21, 2018		40.22	40.22	40.22	0	+0.00(+0.00%)
Nov 20, 2018	40.25	40.53	40.14	40.22	284,546	-0.27(-0.66%)
Nov 19, 2018	40.47	40.72	40.22	40.49	114,533	+0.02(+0.04%)
Nov 16, 2018	39.98	40.48	39.98	40.48	43,940	+0.49(+1.23%)
Nov 15, 2018	40.22	40.22	39.61	39.98	154,027	-0.37(-0.91%)
Nov 14, 2018	40.58	40.62	40.20	40.35	150,437	-0.09(-0.23%)
Nov 13, 2018	40.44	40.63	40.22	40.44	48,524	+0.03(+0.06%)
Nov 12, 2018	40.48	40.83	40.40	40.42	135,401	-0.02(-0.04%)
Nov 09, 2018	40.33	40.53	40.20	40.43	139,004	+0.08(+0.19%)
Nov 08, 2018	40.29	40.40	40.06	40.36	72,771	+0.04(+0.10%)
Nov 07, 2018	40.01	40.35	39.87	40.32	106,342	+0.52(+1.30%)
Nov 06, 2018	39.61	39.82	39.61	39.80	51,542	+0.17(+0.42%)
Nov 05, 2018	39.02	39.77	39.02	39.63	115,653	+0.69(+1.78%)
Nov 02, 2018	39.49	39.49	38.64	38.94	314,765	-0.51(-1.29%)

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.