US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.96	37.08	36.81	36.83	70,069	-0.18(-0.48%)
Apr 27, 2018	36.25	37.11	36.24	37.00	140,082	+0.74(+2.04%)
Apr 26, 2018	35.84	36.44	35.84	36.26	41,453	+0.55(+1.53%)
Apr 25, 2018	35.69	35.85	35.44	35.72	83,425	-0.07(-0.20%)
Apr 24, 2018	35.72	35.92	35.53	35.79	147,966	+0.16(+0.45%)
Apr 23, 2018	35.68	35.79	35.48	35.63	94,298	-0.07(-0.20%)
Apr 20, 2018	36.07	36.10	35.64	35.70	46,519	-0.34(-0.94%)
Apr 19, 2018	36.41	36.41	35.80	36.04	37,585	-0.52(-1.43%)
Apr 18, 2018	36.69	36.73	36.54	36.56	37,708	-0.07(-0.20%)
Apr 17, 2018	36.34	36.76	36.34	36.63	65,592	+0.42(+1.16%)
Apr 16, 2018	36.05	36.32	36.01	36.21	55,656	+0.23(+0.63%)
Apr 13, 2018	35.76	35.99	35.70	35.99	34,521	+0.23(+0.65%)
Apr 12, 2018	36.18	36.18	35.66	35.76	83,551	-0.43(-1.18%)
Apr 11, 2018	36.21	36.46	36.18	36.18	42,963	+0.00(+0.00%)
Apr 10, 2018	36.36	36.36	36.11	36.18	63,983	+0.06(+0.18%)
Apr 09, 2018	36.30	36.39	36.09	36.12	53,339	-0.14(-0.38%)
Apr 06, 2018	36.38	36.67	36.15	36.26	84,859	-0.26(-0.71%)
Apr 05, 2018	36.68	36.68	36.19	36.51	261,842	-0.05(-0.13%)
Apr 04, 2018	36.01	36.65	35.81	36.56	124,621	+0.39(+1.09%)
Apr 03, 2018	35.94	36.32	35.63	36.17	95,930	+0.37(+1.04%)
Apr 02, 2018	36.03	36.35	35.59	35.80	88,916	-0.51(-1.40%)
Mar 29, 2018		36.30	36.30	36.30	0	-0.06(-0.18%)
Mar 28, 2018	35.55	36.39	35.55	36.37	80,906	+0.93(+2.64%)
Mar 27, 2018	35.30	35.85	35.02	35.43	82,764	+0.14(+0.39%)
Mar 26, 2018	35.21	35.33	34.93	35.30	61,760	+0.39(+1.13%)
Mar 23, 2018	35.55	35.61	34.84	34.90	89,771	-0.68(-1.90%)
Mar 22, 2018	35.75	36.14	35.55	35.58	194,221	-0.18(-0.50%)
Mar 21, 2018	35.99	36.00	35.59	35.76	75,616	-0.27(-0.75%)
Mar 20, 2018	36.15	36.33	35.89	36.03	54,153	-0.16(-0.44%)
Mar 19, 2018	36.67	36.67	35.96	36.19	198,357	-0.32(-0.87%)
Mar 16, 2018	36.26	36.53	36.10	36.51	385,582	+0.30(+0.84%)
Mar 15, 2018	36.27	36.33	36.02	36.20	48,301	-0.06(-0.18%)
Mar 14, 2018	36.24	36.30	36.09	36.27	232,557	+0.08(+0.23%)
Mar 13, 2018	36.27	36.44	36.08	36.18	45,072	+0.02(+0.06%)
Mar 12, 2018	36.05	36.22	35.97	36.16	332,720	+0.19(+0.53%)
Mar 09, 2018	35.91	36.00	35.63	35.97	288,881	+0.16(+0.45%)
Mar 08, 2018	35.88	35.89	35.69	35.81	141,169	+0.02(+0.04%)
Mar 07, 2018		35.81		35.80	232,872	+0.28(+0.79%)
Mar 06, 2018	35.41	35.62	35.16	35.52	460,126	+0.11(+0.32%)
Mar 05, 2018	35.03	35.57	34.87	35.41	231,133	+0.37(+1.07%)
Mar 02, 2018	34.99	35.05	34.67	35.03	81,683	+0.00(+0.00%)
Mar 01, 2018	34.95	35.43	34.75	35.03	55,367	+0.04(+0.11%)
Feb 28, 2018	35.06	35.43	34.97	34.99	148,470	+0.02(+0.07%)
Feb 27, 2018	36.00	36.00	34.96	34.97	87,253	-0.88(-2.47%)
Feb 26, 2018	35.92	35.92	35.58	35.85	289,439	+0.08(+0.22%)
Feb 23, 2018	35.33	35.77	35.29	35.77	213,571	+0.60(+1.70%)
Feb 22, 2018	35.02	35.44	34.95	35.18	196,352	+0.40(+1.15%)
Feb 21, 2018	35.36	35.52	34.78	34.78	70,836	-0.69(-1.93%)
Feb 20, 2018	35.88	36.08	35.45	35.46	82,683	-0.49(-1.35%)
Feb 16, 2018		35.95	35.95	35.95	0	+0.22(+0.60%)
Feb 15, 2018	35.66	35.76	35.36	35.73	95,771	+0.36(+1.01%)
Feb 14, 2018	35.20	35.39	34.94	35.38	92,221	-0.26(-0.72%)
Feb 13, 2018	35.43	35.70	35.31	35.63	124,503	+0.20(+0.56%)
Feb 12, 2018	35.49	35.53	34.47	35.43	188,960	+0.02(+0.07%)
Feb 09, 2018	34.64	35.63	34.43	35.41	200,857	+0.92(+2.68%)
Feb 08, 2018	35.63	35.69	34.48	34.48	131,563	-1.04(-2.94%)
Feb 07, 2018	35.69	35.74	35.44	35.53	74,380	-0.22(-0.60%)
Feb 06, 2018	35.23	35.81	34.96	35.74	341,663	-0.42(-1.17%)
Feb 05, 2018	36.70	36.79	35.63	36.16	289,286	-0.63(-1.71%)
Feb 02, 2018	37.14	37.14	36.39	36.79	270,091	-0.27(-0.73%)

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.