US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.76	40.43	39.69	40.28	189,846	+0.67(+1.68%)
Jul 30, 2018	39.52	39.67	39.26	39.61	408,015	+0.08(+0.21%)
Jul 27, 2018	40.07	40.07	39.46	39.53	36,869	-0.43(-1.08%)
Jul 26, 2018	39.93	40.18	39.87	39.96	28,735	+0.07(+0.16%)
Jul 25, 2018	39.55	39.93	39.55	39.90	135,563	+0.33(+0.82%)
Jul 24, 2018	39.81	39.81	39.47	39.57	78,876	-0.22(-0.55%)
Jul 23, 2018	39.88	39.88	39.50	39.79	238,627	+0.01(+0.02%)
Jul 20, 2018	40.00	40.05	39.69	39.78	314,769	-0.36(-0.89%)
Jul 19, 2018	39.72	40.32	39.61	40.14	166,646	+0.45(+1.13%)
Jul 18, 2018	39.75	39.90	39.49	39.69	33,199	-0.13(-0.33%)
Jul 17, 2018	40.24	40.24	39.78	39.82	457,814	-0.35(-0.87%)
Jul 16, 2018	40.31	40.31	39.97	40.17	80,269	-0.22(-0.54%)
Jul 13, 2018	40.54	40.68	40.35	40.39	221,276	-0.11(-0.26%)
Jul 12, 2018	40.46	40.58	40.30	40.50	60,810	+0.14(+0.34%)
Jul 11, 2018	40.44	40.57	40.36	40.36	376,450	-0.11(-0.26%)
Jul 10, 2018	40.50	40.65	40.37	40.46	81,693	+0.02(+0.06%)
Jul 09, 2018	40.81	40.81	40.20	40.44	280,778	-0.28(-0.68%)
Jul 06, 2018	40.64	40.76	40.56	40.72	94,567	+0.23(+0.56%)
Jul 05, 2018	40.13	40.51	40.02	40.49	343,595	+0.44(+1.10%)
Jul 03, 2018		40.05	40.05	40.05	0	+0.32(+0.80%)
Jul 02, 2018	40.01	40.03	39.32	39.73	570,452	-0.26(-0.65%)
Jun 29, 2018	39.81	40.16	39.60	39.99	286,554	+0.10(+0.24%)
Jun 28, 2018	39.51	39.94	39.50	39.90	45,059	+0.38(+0.97%)
Jun 27, 2018	39.81	39.87	39.51	39.51	359,355	-0.17(-0.43%)
Jun 26, 2018	39.65	39.87	39.56	39.68	30,482	+0.05(+0.14%)
Jun 25, 2018	39.70	39.75	39.38	39.63	149,441	-0.02(-0.06%)
Jun 22, 2018	39.42	39.69	39.39	39.65	68,522	+0.29(+0.74%)
Jun 21, 2018	39.19	39.38	39.14	39.36	39,820	+0.19(+0.47%)
Jun 20, 2018	38.70	39.19	38.70	39.18	177,822	+0.51(+1.31%)
Jun 19, 2018	38.65	38.85	38.61	38.67	182,694	-0.02(-0.04%)
Jun 18, 2018	38.55	38.80	38.47	38.69	73,897	-0.04(-0.10%)
Jun 15, 2018		38.98	38.69	38.73	44,680	-0.03(-0.08%)
Jun 14, 2018	38.50	38.84	38.50	38.76	33,712	+0.37(+0.97%)
Jun 13, 2018	39.15	39.15	38.32	38.39	45,345	-0.71(-1.81%)
Jun 12, 2018	38.83	39.23	38.83	39.10	79,584	+0.23(+0.58%)
Jun 11, 2018	38.93	38.94	38.78	38.87	96,826	-0.08(-0.21%)
Jun 08, 2018	38.77	38.99	38.77	38.95	64,527	+0.13(+0.33%)
Jun 07, 2018	38.78	38.89	38.59	38.82	65,294	+0.02(+0.04%)
Jun 06, 2018			38.52	38.81	133,855	+0.10(+0.25%)
Jun 05, 2018	38.89	38.96	38.64	38.71	131,412	-0.07(-0.19%)
Jun 04, 2018	38.53	38.82	38.41	38.78	50,080	+0.28(+0.73%)
Jun 01, 2018	38.29	38.54	38.16	38.50	175,073	+0.20(+0.53%)
May 31, 2018	38.32	38.40	38.17	38.30	118,976	-0.13(-0.34%)
May 30, 2018	37.87	38.54	37.86	38.43	51,777	+0.54(+1.42%)
May 29, 2018	37.66	37.91	37.49	37.89	89,772	+0.22(+0.58%)
May 25, 2018		37.67	37.67	37.67	0	+0.17(+0.45%)
May 24, 2018	37.66	37.77	37.35	37.50	525,841	-0.12(-0.32%)
May 23, 2018	37.20	37.73	37.20	37.62	39,848	+0.42(+1.13%)
May 22, 2018	37.13	37.24	36.98	37.20	112,640	+0.14(+0.39%)
May 21, 2018	36.73	37.19	36.53	37.06	138,153	+0.39(+1.05%)
May 18, 2018	36.60	36.78	36.47	36.67	130,027	+0.07(+0.20%)
May 17, 2018	36.77	36.91	36.54	36.60	500,027	-0.24(-0.66%)
May 16, 2018	37.00	37.12	36.78	36.84	77,167	-0.10(-0.26%)
May 15, 2018	37.39	37.39	36.85	36.94	97,193	-0.63(-1.67%)
May 14, 2018	37.90	37.92	37.42	37.57	41,082	-0.32(-0.85%)
May 11, 2018	38.09	38.17	37.87	37.89	125,268	-0.14(-0.38%)
May 10, 2018	37.89	38.07	37.87	38.03	90,110	+0.27(+0.70%)
May 09, 2018	37.51	37.77	37.45	37.77	97,029	+0.27(+0.71%)
May 08, 2018	37.67	37.67	37.40	37.50	419,626	-0.23(-0.60%)
May 07, 2018	37.52	37.74	37.48	37.73	237,332	+0.29(+0.77%)
May 04, 2018	37.00	37.52	37.00	37.44	283,446	+0.40(+1.09%)
May 03, 2018	37.02	37.16	36.91	37.04	55,370	+0.02(+0.04%)
May 02, 2018	37.16	37.19	36.75	37.02	40,746	-0.22(-0.58%)

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.