US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	48.52	48.90	48.29	48.85	476,039	+0.43(+0.89%)
Nov 29, 2023	48.55	48.97	48.36	48.42	261,833	+0.23(+0.47%)
Nov 28, 2023	47.80	48.27	47.58	48.19	512,673	+0.20(+0.41%)
Nov 27, 2023	47.88	48.21	47.63	47.99	491,786	+0.08(+0.16%)
Nov 24, 2023	47.71	47.92	47.44	47.92	87,456	+0.20(+0.41%)
Nov 22, 2023	47.91	47.98	47.53	47.72	199,805	+0.17(+0.35%)
Nov 21, 2023	47.63	47.66	47.39	47.55	402,577	-0.27(-0.57%)
Nov 20, 2023	47.43	47.83	47.04	47.83	333,374	+0.36(+0.76%)
Nov 17, 2023	47.90	47.90	47.26	47.47	314,364	-0.02(-0.04%)
Nov 16, 2023	47.71	47.83	47.40	47.48	265,436	-0.17(-0.35%)
Nov 15, 2023	47.61	48.08	47.58	47.65	289,718	+0.03(+0.06%)
Nov 14, 2023	46.56	48.05	46.56	47.62	303,847	+2.43(+5.37%)
Nov 13, 2023	45.42	45.42	45.03	45.19	296,349	-0.47(-1.03%)
Nov 10, 2023	45.55	45.74	45.18	45.66	171,008	+0.46(+1.02%)
Nov 09, 2023	46.15	46.15	45.15	45.20	208,869	-0.78(-1.70%)
Nov 08, 2023	45.89	46.13	45.77	45.99	636,313	+0.29(+0.64%)
Nov 07, 2023	46.09	46.09	45.64	45.69	301,672	-0.47(-1.02%)
Nov 06, 2023	46.72	46.77	45.93	46.16	282,407	-0.67(-1.42%)
Nov 03, 2023	46.52	47.44	46.52	46.83	218,696	+0.92(+2.01%)
Nov 02, 2023	45.24	45.99	45.24	45.91	279,365	+1.43(+3.21%)
Nov 01, 2023	44.17	44.51	43.92	44.48	387,448	+0.33(+0.75%)
Oct 31, 2023	43.62	44.18	43.31	44.15	685,426	+0.71(+1.65%)
Oct 30, 2023	43.51	43.78	42.85	43.43	338,109	+0.25(+0.59%)
Oct 27, 2023	44.09	44.09	43.06	43.18	493,251	-0.79(-1.80%)
Oct 26, 2023	43.56	44.19	43.56	43.97	629,273	+0.58(+1.33%)
Oct 25, 2023	44.07	44.17	43.35	43.39	1,433,802	-0.97(-2.19%)
Oct 24, 2023	44.15	44.53	44.06	44.36	650,741	+0.47(+1.07%)
Oct 23, 2023	44.01	44.50	43.83	43.89	1,403,004	-0.48(-1.08%)
Oct 20, 2023	44.73	45.12	44.35	44.37	208,400	-0.35(-0.79%)
Oct 19, 2023	45.51	45.77	44.65	44.72	240,803	-1.00(-2.18%)
Oct 18, 2023	46.31	46.37	45.70	45.72	196,005	-0.97(-2.08%)
Oct 17, 2023	46.24	47.30	46.24	46.69	285,530	+0.06(+0.13%)
Oct 16, 2023	46.30	46.74	45.96	46.63	254,713	+0.55(+1.19%)
Oct 13, 2023	46.50	46.50	45.81	46.08	173,189	-0.14(-0.30%)
Oct 12, 2023	46.79	46.81	46.02	46.22	172,442	-0.68(-1.44%)
Oct 11, 2023	46.49	46.98	46.42	46.90	177,386	+0.71(+1.53%)
Oct 10, 2023	45.96	46.57	45.72	46.19	191,636	+0.24(+0.53%)
Oct 09, 2023	45.04	46.06	45.04	45.95	369,210	+0.58(+1.27%)
Oct 06, 2023	44.99	45.67	44.49	45.37	193,108	+0.09(+0.19%)
Oct 05, 2023	45.04	45.37	44.85	45.28	408,670	+0.21(+0.46%)
Oct 04, 2023	44.75	45.12	44.23	45.08	515,166	+0.55(+1.23%)
Oct 03, 2023	45.05	45.20	44.35	44.53	739,659	-0.78(-1.73%)
Oct 02, 2023	46.06	46.29	45.02	45.31	724,128	-0.89(-1.93%)
Sep 29, 2023	46.67	46.93	45.92	46.20	238,535	+0.10(+0.21%)
Sep 28, 2023	45.72	46.28	45.72	46.10	362,424	+0.47(+1.03%)
Sep 27, 2023	46.16	46.44	45.47	45.63	504,047	-0.31(-0.68%)
Sep 26, 2023	46.54	46.61	45.75	45.95	339,856	-0.88(-1.88%)
Sep 25, 2023	46.68	46.88	46.69	46.83	299,761	-0.08(-0.17%)
Sep 22, 2023	47.24	47.57	46.86	46.90	597,007	-0.29(-0.61%)
Sep 21, 2023	48.54	48.54	47.19	47.19	408,564	-1.66(-3.41%)
Sep 20, 2023	49.05	49.45	48.82	48.86	156,321	+0.13(+0.26%)
Sep 19, 2023	48.94	49.12	48.65	48.73	169,943	-0.16(-0.34%)
Sep 18, 2023	49.43	49.46	48.90	48.90	146,008	-0.54(-1.10%)
Sep 15, 2023	49.46	49.56	49.26	49.44	176,572	-0.18(-0.37%)
Sep 14, 2023	49.02	49.71	49.02	49.62	142,195	+0.92(+1.89%)
Sep 13, 2023	49.12	49.17	48.56	48.70	91,886	-0.45(-0.92%)
Sep 12, 2023	48.93	49.23	48.84	49.16	125,307	+0.07(+0.14%)
Sep 11, 2023	49.20	49.22	48.81	49.09	92,253	+0.10(+0.20%)
Sep 08, 2023	49.23	49.39	48.93	48.99	164,671	-0.23(-0.47%)
Sep 07, 2023	48.88	49.45	48.86	49.23	129,726	+0.28(+0.57%)
Sep 06, 2023	48.94	49.10	48.54	48.94	466,335	-0.01(-0.02%)
Sep 05, 2023	49.52	49.53	48.93	48.95	419,596	-0.67(-1.34%)

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.