US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	47.80	48.07	47.80	47.83	162,413	+0.02(+0.04%)
Sep 27, 2019	48.04	48.04	47.50	47.82	109,742	-0.06(-0.13%)
Sep 26, 2019	47.66	47.97	47.60	47.88	368,758	+0.38(+0.80%)
Sep 25, 2019	47.32	47.61	47.29	47.50	122,166	+0.19(+0.40%)
Sep 24, 2019	47.65	47.65	47.11	47.31	122,140	-0.06(-0.13%)
Sep 23, 2019	47.29	47.58	47.23	47.37	220,160	+0.09(+0.18%)
Sep 20, 2019	47.41	47.58	47.23	47.29	205,617	-0.01(-0.02%)
Sep 19, 2019	47.31	47.46	47.24	47.30	130,126	+0.10(+0.22%)
Sep 18, 2019	47.47	47.50	46.81	47.19	144,694	-0.16(-0.34%)
Sep 17, 2019	47.06	47.36	47.06	47.35	95,040	+0.40(+0.85%)
Sep 16, 2019	46.54	46.97	46.44	46.95	125,307	+0.47(+1.01%)
Sep 13, 2019	46.92	47.15	46.35	46.48	179,856	-0.49(-1.04%)
Sep 12, 2019	47.18	47.26	46.74	46.97	329,486	+0.14(+0.29%)
Sep 11, 2019	46.70	46.85	46.45	46.83	199,873	+0.14(+0.29%)
Sep 10, 2019	46.99	46.99	46.22	46.70	168,961	-0.38(-0.80%)
Sep 09, 2019	47.12	47.12	46.79	47.07	358,855	-0.03(-0.07%)
Sep 06, 2019	46.99	47.21	46.99	47.11	181,730	+0.21(+0.44%)
Sep 05, 2019	47.26	47.26	46.74	46.90	123,401	-0.33(-0.71%)
Sep 04, 2019	47.07	47.29	47.01	47.24	1,118,861	+0.36(+0.77%)
Sep 03, 2019	46.35	46.92	46.30	46.88	399,802	+0.43(+0.92%)
Aug 30, 2019	46.51	46.61	46.30	46.45	446,246	+0.07(+0.15%)
Aug 29, 2019	46.19	46.43	46.12	46.38	212,862	+0.41(+0.89%)
Aug 28, 2019	45.89	46.04	45.76	45.97	198,363	+0.14(+0.30%)
Aug 27, 2019	46.19	46.36	45.83	45.83	234,465	-0.17(-0.37%)
Aug 26, 2019	45.92	46.02	45.67	46.01	531,754	+0.35(+0.77%)
Aug 23, 2019	46.29	46.59	45.52	45.66	122,714	-0.67(-1.44%)
Aug 22, 2019	46.08	46.34	45.87	46.32	214,852	+0.26(+0.56%)
Aug 21, 2019	46.04	46.18	45.87	46.07	225,102	+0.17(+0.37%)
Aug 20, 2019	46.48	46.48	45.89	45.89	117,577	-0.48(-1.03%)
Aug 19, 2019	46.12	46.45	46.00	46.37	165,765	+0.37(+0.80%)
Aug 16, 2019	45.59	46.09	45.24	46.01	400,579	+0.49(+1.07%)
Aug 15, 2019	45.26	45.60	45.13	45.52	150,543	+0.40(+0.89%)
Aug 14, 2019	45.56	45.56	44.99	45.12	146,006	-0.60(-1.31%)
Aug 13, 2019	45.72	45.89	45.37	45.72	102,118	-0.01(-0.02%)
Aug 12, 2019	45.75	45.89	45.51	45.72	107,425	-0.13(-0.28%)
Aug 09, 2019	45.83	45.97	45.44	45.85	179,505	+0.00(+0.00%)
Aug 08, 2019	45.26	45.90	45.04	45.85	384,813	+0.67(+1.47%)
Aug 07, 2019	44.60	45.44	44.19	45.19	189,872	+0.53(+1.19%)
Aug 06, 2019	44.35	44.94	44.19	44.66	182,722	+0.39(+0.89%)
Aug 05, 2019	44.99	44.99	43.65	44.26	315,611	-0.87(-1.93%)
Aug 02, 2019	44.95	45.33	44.84	45.13	182,198	+0.23(+0.51%)
Aug 01, 2019	45.02	45.31	44.63	44.90	301,036	-0.04(-0.10%)
Jul 31, 2019	45.23	45.51	44.76	44.95	199,716	-0.27(-0.60%)
Jul 30, 2019	44.90	45.44	44.90	45.22	134,818	+0.27(+0.61%)
Jul 29, 2019	44.85	45.29	44.85	44.95	155,414	+0.17(+0.38%)
Jul 26, 2019	44.65	44.84	44.43	44.78	123,183	+0.16(+0.36%)
Jul 25, 2019	44.84	44.86	44.50	44.61	108,568	-0.26(-0.59%)
Jul 24, 2019	44.92	44.95	44.66	44.88	309,046	-0.02(-0.04%)
Jul 23, 2019	44.49	44.90	44.30	44.90	146,254	+0.55(+1.23%)
Jul 22, 2019	44.49	44.54	44.25	44.35	105,690	-0.09(-0.21%)
Jul 19, 2019	45.26	45.26	44.39	44.44	305,147	-0.77(-1.70%)
Jul 18, 2019	45.04	45.35	44.83	45.21	108,804	+0.04(+0.09%)
Jul 17, 2019	45.42	45.48	44.86	45.17	81,089	-0.11(-0.25%)
Jul 16, 2019	45.36	45.46	45.10	45.28	165,892	-0.08(-0.17%)
Jul 15, 2019	45.50	45.71	45.34	45.36	116,140	-0.09(-0.21%)
Jul 12, 2019	45.54	45.57	45.30	45.45	132,902	-0.06(-0.13%)
Jul 11, 2019	46.13	46.13	45.33	45.51	213,030	-0.61(-1.33%)
Jul 10, 2019	46.01	46.21	45.80	46.13	325,761	+0.26(+0.56%)
Jul 09, 2019	45.61	45.89	45.50	45.87	177,210	+0.21(+0.47%)
Jul 08, 2019	45.47	45.72	45.36	45.66	203,785	+0.18(+0.39%)
Jul 05, 2019	45.39	45.56	44.75	45.48	103,394	-0.16(-0.36%)
Jul 03, 2019	45.19	45.65	45.19	45.64	148,475	+0.57(+1.27%)
Jul 02, 2019	44.36	45.07	44.36	45.07	362,503	+0.78(+1.75%)

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.