US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	54.89	54.91	53.79	53.78	210,697	-0.93(-1.69%)
Sep 29, 2021	54.56	54.94	54.44	54.70	153,577	+0.44(+0.81%)
Sep 28, 2021	54.22	54.48	53.78	54.26	307,858	-0.12(-0.22%)
Sep 27, 2021	55.13	55.61	54.38	54.38	719,941	-0.74(-1.35%)
Sep 24, 2021	55.55	55.69	55.02	55.13	78,676	-0.59(-1.06%)
Sep 23, 2021	55.92	56.10	55.68	55.72	119,986	-0.04(-0.07%)
Sep 22, 2021	55.61	56.05	55.36	55.75	126,014	+0.53(+0.96%)
Sep 21, 2021	55.50	55.86	55.21	55.23	127,615	+0.00(+0.00%)
Sep 20, 2021	54.91	55.47	54.51	55.23	188,639	-0.21(-0.38%)
Sep 17, 2021	55.98	56.10	55.33	55.44	181,648	-0.56(-0.99%)
Sep 16, 2021	55.99	56.29	55.69	55.99	189,099	+0.01(+0.02%)
Sep 15, 2021	55.90	56.28	55.64	55.98	325,850	+0.18(+0.33%)
Sep 14, 2021	56.26	56.26	55.50	55.80	132,663	-0.20(-0.36%)
Sep 13, 2021	55.96	56.45	55.85	56.00	219,110	+0.43(+0.77%)
Sep 10, 2021	56.48	56.48	55.55	55.57	211,880	-0.80(-1.43%)
Sep 09, 2021	57.28	57.28	56.36	56.38	157,577	-1.24(-2.16%)
Sep 08, 2021	57.14	57.76	57.04	57.62	143,079	+0.37(+0.64%)
Sep 07, 2021	57.85	57.85	56.84	57.25	174,998	-0.72(-1.24%)
Sep 03, 2021	57.78	58.03	57.39	57.97	214,835	+0.00(+0.00%)
Sep 02, 2021	57.75	58.00	57.38	57.97	200,894	+0.31(+0.54%)
Sep 01, 2021	56.99	57.77	56.92	57.66	218,428	+0.81(+1.43%)
Aug 31, 2021	56.41	56.89	56.30	56.85	212,013	+0.37(+0.65%)
Aug 30, 2021	56.10	56.53	55.86	56.49	145,124	+0.45(+0.80%)
Aug 27, 2021	55.64	56.25	55.64	56.04	129,475	+0.57(+1.02%)
Aug 26, 2021	55.47	55.63	55.21	55.47	224,896	+0.09(+0.16%)
Aug 25, 2021	55.38	55.77	55.17	55.38	117,820	+0.04(+0.07%)
Aug 24, 2021	55.70	55.70	55.10	55.34	148,401	-0.21(-0.38%)
Aug 23, 2021	55.83	55.96	55.37	55.55	808,169	-0.06(-0.11%)
Aug 20, 2021	55.34	55.90	54.89	55.62	1,045,556	+0.25(+0.45%)
Aug 19, 2021	54.97	55.57	54.93	55.37	760,455	+0.13(+0.23%)
Aug 18, 2021	55.61	55.62	55.19	55.24	193,550	-0.47(-0.85%)
Aug 17, 2021	55.66	55.73	55.20	55.72	829,658	-0.08(-0.15%)
Aug 16, 2021	55.73	56.17	55.70	55.80	514,811	-0.05(-0.10%)
Aug 13, 2021	55.63	55.87	55.49	55.86	853,649	+0.32(+0.58%)
Aug 12, 2021	55.62	55.64	55.28	55.54	274,986	+0.05(+0.08%)
Aug 11, 2021	55.41	55.53	55.13	55.49	112,481	+0.33(+0.60%)
Aug 10, 2021	55.79	55.79	55.10	55.16	147,807	-0.55(-0.98%)
Aug 09, 2021	55.93	55.93	55.58	55.71	123,984	-0.31(-0.55%)
Aug 06, 2021	56.24	56.44	55.94	56.02	138,153	-0.07(-0.13%)
Aug 05, 2021	55.49	56.11	55.49	56.09	116,345	+0.80(+1.45%)
Aug 04, 2021	55.61	55.75	55.14	55.29	121,631	-0.38(-0.69%)
Aug 03, 2021	55.68	55.84	55.28	55.67	218,170	+0.09(+0.16%)
Aug 02, 2021	56.14	56.56	55.54	55.58	109,429	-0.21(-0.38%)
Jul 30, 2021	55.81	56.49	55.79	55.79	179,645	+0.10(+0.18%)
Jul 29, 2021	55.97	56.26	55.63	55.69	98,879	-0.07(-0.13%)
Jul 28, 2021	56.07	56.10	55.54	55.76	236,091	-0.20(-0.36%)
Jul 27, 2021	55.57	56.07	55.37	55.97	291,869	+0.30(+0.54%)
Jul 26, 2021	55.61	55.89	55.31	55.66	161,374	+0.04(+0.07%)
Jul 23, 2021	55.41	55.71	55.19	55.63	148,699	+0.47(+0.84%)
Jul 22, 2021	55.56	55.56	55.01	55.16	54,389	-0.47(-0.85%)
Jul 21, 2021	55.76	56.04	55.56	55.64	252,545	+0.04(+0.07%)
Jul 20, 2021	54.47	55.86	54.47	55.60	197,648	+1.43(+2.65%)
Jul 19, 2021	54.87	54.87	53.81	54.17	180,264	-1.21(-2.19%)
Jul 16, 2021	55.57	55.83	55.32	55.38	86,629	+0.00(+0.00%)
Jul 15, 2021	55.18	55.44	55.13	55.38	131,746	+0.16(+0.28%)
Jul 14, 2021	54.98	55.44	54.78	55.23	551,051	+0.45(+0.82%)
Jul 13, 2021	55.53	55.53	54.64	54.78	219,461	-0.81(-1.46%)
Jul 12, 2021	55.10	55.69	54.91	55.59	216,764	+0.56(+1.01%)
Jul 09, 2021	54.33	55.05	54.26	55.03	265,042	+0.97(+1.79%)
Jul 08, 2021	53.82	54.28	53.55	54.07	194,427	-0.10(-0.19%)
Jul 07, 2021	54.20	54.36	53.86	54.17	226,259	+0.07(+0.13%)
Jul 06, 2021	53.83	54.20	53.23	54.09	241,038	+0.37(+0.68%)
Jul 02, 2021	53.79	53.97	53.46	53.73	119,579	+0.20(+0.38%)

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.