US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.88	34.96	33.44	34.50	714,474	-0.65(-1.85%)
Mar 30, 2020	34.82	35.26	33.57	35.15	1,160,350	+0.39(+1.11%)
Mar 27, 2020	33.70	35.62	33.11	34.76	858,494	+0.22(+0.64%)
Mar 26, 2020	32.76	34.59	32.46	34.54	1,021,639	+2.03(+6.26%)
Mar 25, 2020	31.03	34.22	30.55	32.51	1,372,760	+1.78(+5.80%)
Mar 24, 2020	29.48	30.83	29.11	30.72	904,700	+2.57(+9.15%)
Mar 23, 2020	29.18	29.18	27.29	28.15	1,845,740	-1.21(-4.12%)
Mar 20, 2020	30.94	32.08	29.14	29.36	773,204	-1.32(-4.31%)
Mar 19, 2020	29.75	31.34	28.90	30.68	685,055	+0.33(+1.09%)
Mar 18, 2020	31.60	32.55	29.11	30.35	1,333,909	-3.48(-10.29%)
Mar 17, 2020	32.79	34.27	31.62	33.83	1,995,073	+1.76(+5.48%)
Mar 16, 2020	35.33	35.66	32.07	32.07	2,388,083	-7.59(-19.14%)
Mar 13, 2020	38.35	39.67	36.33	39.67	806,657	+3.17(+8.67%)
Mar 12, 2020	38.07	39.05	36.28	36.50	3,094,019	-4.30(-10.53%)
Mar 11, 2020	42.62	42.68	40.48	40.80	532,815	-2.85(-6.54%)
Mar 10, 2020	43.06	43.71	41.32	43.65	283,476	+1.71(+4.09%)
Mar 09, 2020	43.04	43.41	41.94	41.94	468,948	-3.58(-7.87%)
Mar 06, 2020	45.22	45.69	44.14	45.52	170,941	-0.81(-1.75%)
Mar 05, 2020	46.64	46.94	45.84	46.33	124,368	-1.08(-2.28%)
Mar 04, 2020	46.46	47.50	46.37	47.41	569,276	+1.69(+3.69%)
Mar 03, 2020	45.97	47.00	45.40	45.72	289,765	-0.19(-0.42%)
Mar 02, 2020	44.38	45.91	44.01	45.91	313,433	+1.65(+3.73%)
Feb 28, 2020	44.29	44.67	42.88	44.26	1,228,321	-1.09(-2.40%)
Feb 27, 2020	47.37	47.38	45.35	45.35	329,351	-2.62(-5.46%)
Feb 26, 2020	48.46	48.91	47.96	47.97	250,368	-0.45(-0.93%)
Feb 25, 2020	50.02	50.02	48.37	48.42	257,624	-1.50(-3.00%)
Feb 24, 2020	50.04	50.33	49.71	49.91	155,020	-0.70(-1.38%)
Feb 21, 2020	50.43	50.65	50.33	50.61	105,875	+0.20(+0.40%)
Feb 20, 2020	49.75	50.42	49.75	50.41	205,509	+0.72(+1.45%)
Feb 19, 2020	50.46	50.46	49.69	49.69	239,575	-0.76(-1.50%)
Feb 18, 2020	50.45	50.55	50.12	50.44	116,803	-0.01(-0.02%)
Feb 14, 2020	50.02	50.45	50.02	50.45	155,767	+0.57(+1.13%)
Feb 13, 2020	49.43	49.97	49.43	49.89	119,237	+0.35(+0.70%)
Feb 12, 2020	49.45	49.76	49.24	49.54	87,465	+0.17(+0.35%)
Feb 11, 2020	49.44	49.58	49.24	49.37	174,964	+0.01(+0.02%)
Feb 10, 2020	49.07	49.36	48.99	49.36	128,949	+0.57(+1.16%)
Feb 07, 2020	48.91	49.01	48.70	48.79	203,015	-0.06(-0.12%)
Feb 06, 2020	48.78	49.01	48.75	48.85	355,378	+0.17(+0.34%)
Feb 05, 2020	48.84	48.88	48.59	48.69	503,152	-0.01(-0.02%)
Feb 04, 2020	48.35	48.86	48.24	48.70	168,117	+0.50(+1.03%)
Feb 03, 2020	48.17	48.56	48.10	48.20	142,015	+0.18(+0.38%)
Jan 31, 2020	48.61	48.64	47.92	48.02	324,870	-0.63(-1.29%)
Jan 30, 2020	48.50	48.71	48.43	48.64	76,766	-0.02(-0.04%)
Jan 29, 2020	48.87	48.87	48.56	48.66	80,149	-0.09(-0.18%)
Jan 28, 2020	48.64	48.90	48.59	48.75	157,120	+0.18(+0.38%)
Jan 27, 2020	48.56	48.70	48.45	48.57	207,583	-0.29(-0.59%)
Jan 24, 2020	49.08	49.09	48.67	48.85	155,997	-0.15(-0.30%)
Jan 23, 2020	48.62	49.01	48.44	49.00	172,514	+0.42(+0.86%)
Jan 22, 2020	49.05	49.17	48.50	48.58	840,400	-0.38(-0.78%)
Jan 21, 2020	48.53	48.97	48.43	48.97	125,822	+0.53(+1.10%)
Jan 17, 2020	48.44	48.63	48.37	48.44	113,233	+0.00(+0.00%)
Jan 16, 2020	47.99	48.44	47.99	48.44	124,650	+0.54(+1.13%)
Jan 15, 2020	47.60	48.03	47.60	47.90	83,537	+0.39(+0.82%)
Jan 14, 2020	47.65	47.65	47.24	47.50	164,967	-0.20(-0.42%)
Jan 13, 2020	47.23	47.70	47.15	47.70	266,032	+0.50(+1.07%)
Jan 10, 2020	46.93	47.21	46.82	47.20	171,976	+0.37(+0.80%)
Jan 09, 2020	46.96	47.03	46.74	46.83	276,030	-0.11(-0.24%)
Jan 08, 2020	46.83	47.00	46.65	46.94	963,133	+0.17(+0.37%)
Jan 07, 2020	47.17	47.17	46.50	46.77	250,046	-0.51(-1.09%)
Jan 06, 2020	47.15	47.45	46.97	47.28	221,940	+0.11(+0.24%)
Jan 03, 2020	46.56	47.27	46.50	47.17	330,618	+0.49(+1.04%)

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.