US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.61	48.64	47.92	48.02	324,878	-0.63(-1.29%)
Jan 30, 2020	48.50	48.71	48.43	48.64	76,768	-0.02(-0.04%)
Jan 29, 2020	48.87	48.87	48.56	48.66	80,151	-0.09(-0.18%)
Jan 28, 2020	48.64	48.90	48.59	48.75	157,124	+0.18(+0.38%)
Jan 27, 2020	48.56	48.70	48.45	48.56	207,588	-0.29(-0.59%)
Jan 24, 2020	49.08	49.09	48.67	48.85	156,001	-0.15(-0.30%)
Jan 23, 2020	48.62	49.01	48.43	49.00	172,518	+0.42(+0.86%)
Jan 22, 2020	49.05	49.16	48.50	48.58	840,421	-0.38(-0.78%)
Jan 21, 2020	48.53	48.96	48.43	48.96	125,825	+0.53(+1.10%)
Jan 17, 2020	48.43	48.63	48.36	48.43	113,236	+0.00(+0.00%)
Jan 16, 2020	47.99	48.43	47.99	48.43	124,653	+0.54(+1.13%)
Jan 15, 2020	47.60	48.03	47.60	47.89	83,539	+0.39(+0.82%)
Jan 14, 2020	47.65	47.65	47.24	47.50	164,971	-0.20(-0.42%)
Jan 13, 2020	47.23	47.70	47.15	47.70	266,039	+0.50(+1.07%)
Jan 10, 2020	46.93	47.21	46.82	47.20	171,980	+0.37(+0.80%)
Jan 09, 2020	46.96	47.03	46.74	46.82	276,037	-0.11(-0.24%)
Jan 08, 2020	46.82	47.00	46.65	46.94	963,157	+0.17(+0.37%)
Jan 07, 2020	47.16	47.16	46.50	46.76	250,052	-0.51(-1.09%)
Jan 06, 2020	47.15	47.45	46.96	47.28	221,946	+0.11(+0.24%)
Jan 03, 2020	46.56	47.27	46.49	47.16	330,626	+0.49(+1.04%)
Jan 02, 2020	47.71	47.71	46.47	46.68	1,010,828	-0.81(-1.70%)
Dec 31, 2019	47.10	47.49	47.09	47.49	180,717	+0.38(+0.81%)
Dec 30, 2019	46.91	47.10	46.84	47.10	120,467	+0.07(+0.15%)
Dec 27, 2019	46.95	47.05	46.82	47.03	107,602	+0.16(+0.33%)
Dec 26, 2019	46.69	46.88	46.64	46.88	519,704	+0.23(+0.48%)
Dec 24, 2019	46.55	46.73	46.49	46.65	181,637	+0.12(+0.26%)
Dec 23, 2019	46.90	46.99	46.45	46.53	189,790	-0.30(-0.63%)
Dec 20, 2019	46.68	46.96	46.68	46.82	139,791	+0.22(+0.47%)
Dec 19, 2019	46.29	46.61	46.27	46.61	131,284	+0.31(+0.68%)
Dec 18, 2019	45.86	46.39	45.86	46.29	158,447	+0.46(+1.01%)
Dec 17, 2019	46.33	46.38	45.76	45.83	280,013	-0.43(-0.94%)
Dec 16, 2019	46.07	46.33	45.69	46.27	143,504	+0.32(+0.70%)
Dec 13, 2019	46.11	46.21	45.66	45.95	135,759	-0.14(-0.30%)
Dec 12, 2019	46.80	46.97	46.02	46.09	280,350	-0.71(-1.53%)
Dec 11, 2019	47.51	47.51	46.62	46.80	690,300	-0.65(-1.36%)
Dec 10, 2019	47.68	47.77	47.35	47.45	208,742	-0.23(-0.49%)
Dec 09, 2019	47.62	47.73	47.45	47.68	78,921	+0.09(+0.18%)
Dec 06, 2019	47.50	47.85	47.50	47.59	109,861	+0.09(+0.20%)
Dec 05, 2019	47.42	47.50	47.23	47.50	375,333	+0.00(+0.00%)
Dec 04, 2019	47.32	47.66	47.17	47.50	87,158	+0.17(+0.36%)
Dec 03, 2019	47.00	47.36	47.00	47.33	102,568	+0.28(+0.59%)
Dec 02, 2019	47.65	47.66	47.01	47.05	555,722	-0.72(-1.51%)
Nov 29, 2019	48.05	48.15	47.74	47.77	108,119	-0.23(-0.48%)
Nov 27, 2019	47.69	48.01	47.55	48.01	299,854	+0.32(+0.67%)
Nov 26, 2019	47.28	47.70	47.20	47.69	185,104	+0.52(+1.10%)
Nov 25, 2019	47.08	47.41	47.08	47.17	180,133	+0.19(+0.40%)
Nov 22, 2019	47.14	47.14	46.60	46.98	94,648	-0.05(-0.11%)
Nov 21, 2019	47.62	47.62	47.01	47.03	137,023	-0.67(-1.41%)
Nov 20, 2019	47.83	47.86	47.51	47.70	103,036	-0.15(-0.31%)
Nov 19, 2019	47.83	47.95	47.68	47.85	178,644	+0.09(+0.18%)
Nov 18, 2019	47.58	47.94	47.56	47.76	88,939	+0.25(+0.53%)
Nov 15, 2019	47.29	47.51	47.27	47.51	97,783	+0.23(+0.49%)
Nov 14, 2019	47.02	47.28	47.02	47.28	900,969	+0.36(+0.77%)
Nov 13, 2019	46.56	47.01	46.56	46.92	432,262	+0.40(+0.87%)
Nov 12, 2019	46.93	47.22	46.46	46.52	187,456	-0.36(-0.77%)
Nov 11, 2019	46.83	47.03	46.71	46.88	69,960	+0.04(+0.09%)
Nov 08, 2019	46.96	47.07	46.79	46.83	203,464	-0.13(-0.28%)
Nov 07, 2019	47.35	47.35	46.83	46.96	193,663	-0.54(-1.14%)
Nov 06, 2019	47.45	47.67	47.41	47.51	142,550	+0.13(+0.27%)
Nov 05, 2019	48.01	48.01	47.21	47.38	320,132	-0.84(-1.73%)
Nov 04, 2019	48.47	48.47	48.07	48.21	143,167	-0.29(-0.60%)

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.