US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		43.66	43.66	43.66	241,703	+0.43(+1.00%)
Dec 30, 2020	43.14	43.62	43.03	43.22	241,703	+0.19(+0.44%)
Dec 29, 2020	43.56	43.81	42.95	43.03	237,582	-0.41(-0.93%)
Dec 28, 2020	43.30	43.47	43.03	43.44	88,080	+0.36(+0.84%)
Dec 24, 2020	42.78	43.12	42.71	43.08	50,232	+0.32(+0.76%)
Dec 23, 2020	43.21	43.46	42.70	42.75	131,632	-0.25(-0.59%)
Dec 22, 2020	42.71	43.04	42.52	43.01	185,034	+0.35(+0.82%)
Dec 21, 2020	42.37	42.66	42.10	42.66	312,800	-0.23(-0.55%)
Dec 18, 2020	44.02	44.02	42.66	42.89	171,432	-1.01(-2.30%)
Dec 17, 2020	43.74	43.95	43.50	43.90	496,164	+0.37(+0.85%)
Dec 16, 2020	43.61	43.96	43.36	43.53	146,953	+0.00(+0.00%)
Dec 15, 2020	42.75	43.53	42.39	43.53	123,200	+1.02(+2.40%)
Dec 14, 2020	43.06	43.40	42.51	42.51	128,686	-0.17(-0.40%)
Dec 11, 2020	42.60	42.81	42.28	42.68	178,809	-0.05(-0.13%)
Dec 10, 2020	42.71	43.04	42.61	42.74	1,048,313	-0.29(-0.67%)
Dec 09, 2020	43.37	43.45	42.73	43.02	124,781	-0.23(-0.54%)
Dec 08, 2020	43.35	43.54	43.20	43.25	91,100	-0.16(-0.37%)
Dec 07, 2020	43.75	43.86	43.31	43.42	113,579	-0.42(-0.96%)
Dec 04, 2020	43.26	43.84	43.26	43.84	94,828	+0.76(+1.76%)
Dec 03, 2020	42.68	43.27	42.68	43.08	136,823	+0.44(+1.03%)
Dec 02, 2020	42.77	43.02	42.47	42.64	149,329	-0.23(-0.54%)
Dec 01, 2020	42.81	43.08	42.68	42.87	209,048	+0.55(+1.31%)
Nov 30, 2020	42.78	42.90	42.24	42.32	379,810	-0.54(-1.25%)
Nov 27, 2020	43.34	43.34	42.70	42.85	72,575	-0.32(-0.75%)
Nov 25, 2020	43.18	43.26	42.78	43.17	131,507	-0.13(-0.31%)
Nov 24, 2020	43.45	43.84	43.24	43.31	130,666	+0.38(+0.90%)
Nov 23, 2020	43.07	43.52	42.89	42.92	153,812	+0.08(+0.19%)
Nov 20, 2020	42.86	42.89	42.59	42.84	93,374	-0.03(-0.06%)
Nov 19, 2020	42.62	42.94	42.17	42.87	212,806	+0.17(+0.40%)
Nov 18, 2020	43.89	44.05	42.68	42.70	237,270	-1.10(-2.51%)
Nov 17, 2020	43.42	43.96	43.03	43.80	164,118	+0.04(+0.10%)
Nov 16, 2020	43.89	44.26	43.11	43.76	935,564	+0.73(+1.70%)
Nov 13, 2020	42.02	43.10	42.02	43.02	126,363	+1.13(+2.69%)
Nov 12, 2020	42.49	42.49	41.54	41.90	292,415	-0.67(-1.58%)
Nov 11, 2020	42.73	42.73	42.12	42.57	173,890	+0.01(+0.02%)
Nov 10, 2020	41.56	42.59	41.49	42.56	244,570	+0.98(+2.37%)
Nov 09, 2020	41.94	44.50	41.47	41.57	924,782	+1.94(+4.90%)
Nov 06, 2020	40.14	40.42	39.52	39.63	155,550	-0.44(-1.09%)
Nov 05, 2020	40.30	40.46	39.94	40.07	121,238	+0.11(+0.27%)
Nov 04, 2020	40.29	40.55	39.76	39.96	283,489	-0.10(-0.25%)
Nov 03, 2020	39.42	40.30	39.42	40.06	126,066	+0.94(+2.40%)
Nov 02, 2020	38.36	39.12	38.29	39.12	316,210	+1.01(+2.65%)
Oct 30, 2020	38.15	38.26	37.69	38.11	167,403	-0.22(-0.58%)
Oct 29, 2020	37.88	38.53	37.42	38.34	259,740	+0.47(+1.23%)
Oct 28, 2020	38.19	38.51	37.68	37.87	166,371	-0.97(-2.49%)
Oct 27, 2020	39.60	39.71	38.84	38.84	158,127	-0.73(-1.85%)
Oct 26, 2020	39.95	40.10	39.21	39.57	254,859	-0.68(-1.69%)
Oct 23, 2020	40.21	40.46	39.96	40.25	91,585	+0.20(+0.49%)
Oct 22, 2020	39.73	40.16	39.73	40.05	82,751	+0.34(+0.86%)
Oct 21, 2020	39.73	39.84	39.47	39.71	122,468	-0.10(-0.25%)
Oct 20, 2020	39.73	40.10	39.71	39.81	198,331	+0.31(+0.79%)
Oct 19, 2020	40.25	40.36	39.48	39.50	147,361	-0.70(-1.74%)
Oct 16, 2020	40.63	40.63	40.14	40.20	84,987	-0.40(-0.99%)
Oct 15, 2020	40.13	40.95	40.13	40.60	108,001	+0.16(+0.40%)
Oct 14, 2020	40.95	41.00	40.38	40.44	131,618	-0.52(-1.27%)
Oct 13, 2020	41.62	41.62	40.72	40.96	101,870	-0.79(-1.89%)
Oct 12, 2020	41.64	41.82	41.28	41.74	160,118	+0.20(+0.47%)
Oct 09, 2020	41.94	42.03	41.39	41.55	140,565	-0.21(-0.49%)
Oct 08, 2020	41.14	41.85	41.14	41.75	1,146,152	+0.74(+1.81%)
Oct 07, 2020	41.23	41.23	40.80	41.01	82,781	+0.03(+0.07%)
Oct 06, 2020	41.22	41.58	40.79	40.98	87,366	-0.17(-0.41%)
Oct 05, 2020	41.01	41.31	40.39	41.15	115,563	+0.25(+0.61%)
Oct 02, 2020	39.54	41.07	39.50	40.90	102,879	+0.77(+1.92%)

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.