US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	40.13	40.23	39.48	40.19	159,377	+0.04(+0.09%)
Jul 30, 2020	39.71	40.24	39.64	40.15	92,292	-0.03(-0.07%)
Jul 29, 2020	39.57	40.19	39.48	40.18	151,468	+0.74(+1.87%)
Jul 28, 2020	38.53	39.59	38.51	39.44	118,331	+0.83(+2.16%)
Jul 27, 2020	38.36	38.66	37.72	38.61	110,227	+0.29(+0.76%)
Jul 24, 2020	38.42	38.58	38.25	38.32	93,327	-0.29(-0.76%)
Jul 23, 2020	38.71	38.95	38.19	38.61	96,559	-0.23(-0.59%)
Jul 22, 2020	37.91	38.84	37.80	38.84	93,202	+0.76(+2.00%)
Jul 21, 2020	38.19	38.45	37.97	38.08	116,757	+0.22(+0.59%)
Jul 20, 2020	38.38	38.50	37.72	37.86	122,177	-0.69(-1.80%)
Jul 17, 2020	38.11	38.67	37.90	38.55	187,894	+0.52(+1.38%)
Jul 16, 2020	38.34	38.50	37.94	38.03	226,068	-0.59(-1.52%)
Jul 15, 2020	38.62	38.86	38.26	38.61	331,334	+0.56(+1.47%)
Jul 14, 2020	37.79	38.26	37.75	38.05	197,623	+0.24(+0.63%)
Jul 13, 2020	38.31	38.60	37.81	37.81	121,581	-0.33(-0.86%)
Jul 10, 2020	37.84	38.33	37.83	38.14	152,953	+0.19(+0.49%)
Jul 09, 2020	38.24	38.24	37.40	37.95	165,392	-0.32(-0.83%)
Jul 08, 2020	38.33	38.56	37.96	38.27	154,347	-0.06(-0.16%)
Jul 07, 2020	38.91	38.94	38.29	38.34	152,445	-0.93(-2.37%)
Jul 06, 2020	40.11	40.16	39.21	39.27	153,834	-0.12(-0.29%)
Jul 02, 2020	40.11	40.42	39.23	39.38	102,457	-0.16(-0.40%)
Jul 01, 2020	38.59	39.71	38.59	39.54	145,119	+0.97(+2.51%)
Jun 30, 2020	38.38	38.87	38.16	38.58	789,738	+0.30(+0.79%)
Jun 29, 2020	37.81	38.27	37.33	38.27	406,417	+0.74(+1.96%)
Jun 26, 2020	38.09	38.26	37.46	37.54	172,678	-0.69(-1.81%)
Jun 25, 2020	37.48	38.24	37.48	38.23	209,786	+0.52(+1.39%)
Jun 24, 2020	38.23	38.26	36.77	37.71	458,266	-1.00(-2.59%)
Jun 23, 2020	39.31	39.47	38.62	38.71	365,845	-0.22(-0.57%)
Jun 22, 2020	38.83	39.03	38.21	38.93	761,298	+0.03(+0.07%)
Jun 19, 2020	40.50	40.50	38.89	38.90	202,660	-1.05(-2.62%)
Jun 18, 2020	39.91	40.12	39.65	39.95	199,585	-0.35(-0.86%)
Jun 17, 2020	41.11	41.12	40.27	40.30	131,440	-0.67(-1.65%)
Jun 16, 2020	41.48	41.70	40.33	40.97	197,409	+0.90(+2.26%)
Jun 15, 2020	38.32	40.32	38.11	40.07	109,788	+0.48(+1.21%)
Jun 12, 2020	39.25	39.69	38.35	39.59	117,746	+1.51(+3.95%)
Jun 11, 2020	38.74	39.40	38.01	38.08	203,302	-2.62(-6.43%)
Jun 10, 2020	41.85	41.92	40.35	40.70	135,363	-1.26(-3.00%)
Jun 09, 2020	42.05	42.26	41.52	41.96	140,309	-0.90(-2.10%)
Jun 08, 2020	42.45	42.87	42.29	42.86	224,727	+1.11(+2.66%)
Jun 05, 2020	41.25	42.41	41.25	41.75	178,833	+1.76(+4.41%)
Jun 04, 2020	40.08	40.08	39.42	39.98	177,465	-0.17(-0.42%)
Jun 03, 2020	39.04	40.35	39.04	40.15	142,233	+1.44(+3.73%)
Jun 02, 2020	38.73	38.88	38.40	38.71	86,654	+0.30(+0.78%)
Jun 01, 2020	37.44	38.65	37.42	38.41	202,525	+0.91(+2.42%)
May 29, 2020	37.68	37.87	37.27	37.50	1,248,884	-0.52(-1.37%)
May 28, 2020	38.35	38.35	37.68	38.02	210,210	+0.01(+0.02%)
May 27, 2020	38.28	38.35	37.16	38.01	166,594	+0.62(+1.65%)
May 26, 2020	36.83	37.53	36.83	37.39	91,280	+1.54(+4.30%)
May 22, 2020	35.62	35.86	35.40	35.85	168,047	+0.21(+0.59%)
May 21, 2020	35.40	35.89	35.26	35.64	271,476	+0.04(+0.12%)
May 20, 2020	35.60	35.74	35.26	35.60	278,819	+0.35(+1.00%)
May 19, 2020	35.45	35.73	35.08	35.25	473,194	-0.32(-0.89%)
May 18, 2020	34.52	35.84	34.52	35.56	411,620	+2.18(+6.54%)
May 15, 2020	33.28	33.41	32.76	33.38	253,773	-0.17(-0.50%)
May 14, 2020	32.88	33.55	31.99	33.55	2,310,967	+0.17(+0.50%)
May 13, 2020	34.04	34.09	33.19	33.38	2,207,674	-0.85(-2.50%)
May 12, 2020	36.21	36.21	34.23	34.23	293,303	-1.80(-4.99%)
May 11, 2020	36.13	36.67	35.87	36.03	203,470	-0.70(-1.92%)
May 08, 2020	36.29	36.86	36.21	36.73	151,696	+0.90(+2.51%)
May 07, 2020	35.56	36.36	35.56	35.84	303,930	+0.63(+1.80%)
May 06, 2020	36.02	36.19	35.20	35.20	161,478	-0.70(-1.96%)
May 05, 2020	36.18	36.52	35.86	35.91	404,084	+0.09(+0.25%)
May 04, 2020	35.58	35.82	35.06	35.82	350,200	-0.27(-0.76%)

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.