US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	49.98	50.51	49.74	49.74	385,954	-0.18(-0.36%)
Feb 27, 2023	50.28	50.61	49.71	49.92	124,977	+0.04(+0.08%)
Feb 24, 2023	50.05	50.11	49.62	49.88	194,433	-0.69(-1.36%)
Feb 23, 2023	50.64	50.75	50.05	50.57	434,297	+0.33(+0.65%)
Feb 22, 2023	50.75	50.89	50.04	50.25	4,078,363	-0.37(-0.74%)
Feb 21, 2023	51.13	51.18	50.43	50.62	195,936	-0.88(-1.71%)
Feb 17, 2023	51.44	51.68	50.97	51.50	109,776	-0.18(-0.35%)
Feb 16, 2023	51.49	52.05	50.99	51.68	186,719	-0.38(-0.73%)
Feb 15, 2023	51.61	52.08	51.48	52.06	91,026	+0.16(+0.31%)
Feb 14, 2023	52.09	52.57	51.66	51.90	186,859	-0.42(-0.80%)
Feb 13, 2023	51.98	52.46	51.94	52.32	1,006,539	+0.48(+0.92%)
Feb 10, 2023	51.52	51.98	51.19	51.84	182,621	+0.20(+0.39%)
Feb 09, 2023	52.62	52.76	51.55	51.64	97,992	-0.61(-1.17%)
Feb 08, 2023	52.21	52.52	52.08	52.26	106,026	-0.13(-0.26%)
Feb 07, 2023	52.31	52.72	51.83	52.39	240,734	-0.16(-0.31%)
Feb 06, 2023	52.43	52.65	52.04	52.55	4,919,763	-0.30(-0.56%)
Feb 03, 2023	53.11	53.11	52.25	52.85	117,297	-0.95(-1.76%)
Feb 02, 2023	52.91	54.24	52.91	53.79	155,423	+1.27(+2.42%)
Feb 01, 2023	52.18	52.89	51.44	52.52	653,477	+0.20(+0.38%)
Jan 31, 2023	51.27	52.40	51.14	52.32	415,239	+1.07(+2.09%)
Jan 30, 2023	51.63	52.02	51.25	51.25	198,232	-0.72(-1.38%)
Jan 27, 2023	51.12	52.14	51.12	51.97	133,850	+0.77(+1.51%)
Jan 26, 2023	51.05	51.22	50.74	51.19	112,049	+0.46(+0.90%)
Jan 25, 2023	50.53	50.77	50.31	50.74	130,939	-0.09(-0.17%)
Jan 24, 2023	50.58	50.96	49.79	50.82	184,009	+0.25(+0.49%)
Jan 23, 2023	50.17	50.79	49.93	50.57	301,793	+0.47(+0.93%)
Jan 20, 2023	49.56	50.12	49.02	50.10	566,093	+0.65(+1.31%)
Jan 19, 2023	49.50	50.06	49.45	49.45	404,352	-0.32(-0.63%)
Jan 18, 2023	50.58	50.71	49.67	49.77	194,730	-0.55(-1.10%)
Jan 17, 2023	50.17	50.59	50.09	50.32	465,771	+0.22(+0.44%)
Jan 13, 2023	50.04	50.26	49.83	50.10	299,115	-0.39(-0.78%)
Jan 12, 2023	50.09	50.54	49.65	50.50	179,693	+0.71(+1.42%)
Jan 11, 2023	48.36	49.83	48.36	49.79	195,922	+1.73(+3.60%)
Jan 10, 2023	47.96	48.06	47.48	48.06	157,593	+0.04(+0.08%)
Jan 09, 2023	48.27	48.51	47.79	48.02	360,256	-0.05(-0.10%)
Jan 06, 2023	47.11	48.20	47.00	48.07	171,155	+1.24(+2.65%)
Jan 05, 2023	47.75	47.75	46.74	46.83	379,557	-1.31(-2.72%)
Jan 04, 2023	47.50	48.58	47.50	48.14	529,636	+1.00(+2.13%)
Jan 03, 2023	47.64	48.04	46.69	47.13	353,417	-0.13(-0.28%)
Dec 30, 2022	47.23	47.38	46.71	47.27	480,556	-0.23(-0.48%)
Dec 29, 2022	46.90	47.64	46.80	47.50	578,342	+0.97(+2.07%)
Dec 28, 2022	47.51	47.68	46.47	46.53	404,238	-0.86(-1.82%)
Dec 27, 2022	47.40	47.55	47.03	47.39	577,801	-0.04(-0.08%)
Dec 23, 2022	46.93	47.43	46.65	47.43	375,669	+0.42(+0.89%)
Dec 22, 2022	46.83	47.02	46.14	47.01	356,388	-0.23(-0.49%)
Dec 21, 2022	47.18	47.75	47.07	47.24	286,027	+0.39(+0.84%)
Dec 20, 2022	46.84	47.10	46.34	46.85	691,840	-0.15(-0.33%)
Dec 19, 2022	47.55	47.55	46.68	47.00	461,789	-0.54(-1.13%)
Dec 16, 2022	48.26	48.26	47.00	47.53	671,052	-1.35(-2.76%)
Dec 15, 2022	49.02	49.26	48.58	48.88	358,948	-0.61(-1.24%)
Dec 14, 2022	49.66	50.35	49.25	49.49	308,567	-0.24(-0.48%)
Dec 13, 2022	50.36	50.48	49.16	49.73	417,255	+0.77(+1.57%)
Dec 12, 2022	48.73	49.00	48.24	48.96	367,155	+0.34(+0.70%)
Dec 09, 2022	48.60	49.08	48.60	48.62	453,786	-0.20(-0.41%)
Dec 08, 2022	48.56	49.24	48.56	48.82	352,141	+0.42(+0.86%)
Dec 07, 2022	48.18	48.86	48.03	48.40	208,835	+0.17(+0.35%)
Dec 06, 2022	48.60	48.72	48.05	48.23	230,364	-0.38(-0.78%)
Dec 05, 2022	49.26	49.26	48.53	48.61	455,395	-0.92(-1.85%)
Dec 02, 2022	48.96	49.77	48.96	49.53	135,820	-0.06(-0.11%)

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.