US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.45	52.71	52.25	52.41	160,729	+0.27(+0.51%)
Feb 28, 2024	51.60	52.54	51.47	52.14	161,991	+0.35(+0.67%)
Feb 27, 2024	52.00	52.19	51.74	51.79	161,367	+0.15(+0.29%)
Feb 26, 2024	52.20	52.39	51.62	51.64	262,601	-0.56(-1.08%)
Feb 23, 2024	52.45	52.62	52.21	52.21	116,749	-0.20(-0.38%)
Feb 22, 2024	52.41	52.59	52.28	52.41	337,788	+0.10(+0.19%)
Feb 21, 2024	51.88	52.36	51.87	52.31	177,026	+0.41(+0.78%)
Feb 20, 2024	51.79	52.09	51.45	51.90	315,524	-0.11(-0.21%)
Feb 16, 2024	51.85	52.28	51.60	52.01	223,283	-0.41(-0.77%)
Feb 15, 2024	51.52	52.47	51.52	52.41	143,567	+1.23(+2.40%)
Feb 14, 2024	51.12	51.52	50.85	51.19	144,340	+0.37(+0.72%)
Feb 13, 2024	50.65	50.84	50.13	50.82	170,330	-0.98(-1.89%)
Feb 12, 2024	51.90	52.19	51.72	51.80	206,799	-0.07(-0.13%)
Feb 09, 2024	51.80	52.00	51.30	51.87	117,232	+0.06(+0.11%)
Feb 08, 2024	51.23	51.99	51.23	51.81	260,513	+0.49(+0.96%)
Feb 07, 2024	51.54	51.70	51.02	51.32	305,731	-0.15(-0.29%)
Feb 06, 2024	50.88	51.53	50.66	51.47	174,694	+0.68(+1.34%)
Feb 05, 2024	51.15	51.20	50.61	50.78	430,986	-1.00(-1.93%)
Feb 02, 2024	51.77	52.08	50.93	51.78	344,237	-0.52(-1.00%)
Feb 01, 2024	51.42	52.34	51.04	52.31	376,069	+0.91(+1.77%)
Jan 31, 2024	52.16	52.42	51.32	51.40	403,217	-0.55(-1.07%)
Jan 30, 2024	52.16	52.39	51.83	51.95	308,912	-0.45(-0.85%)
Jan 29, 2024	52.08	52.51	51.97	52.40	281,730	+0.35(+0.67%)
Jan 26, 2024	52.33	52.42	51.97	52.05	227,493	-0.11(-0.21%)
Jan 25, 2024	52.23	52.43	51.91	52.16	171,510	+0.51(+1.00%)
Jan 24, 2024	52.85	52.86	51.55	51.64	607,821	-0.68(-1.30%)
Jan 23, 2024	52.85	53.01	52.11	52.33	250,025	-0.33(-0.62%)
Jan 22, 2024	52.68	53.16	52.48	52.65	408,424	+0.27(+0.51%)
Jan 19, 2024	51.84	52.58	51.50	52.39	282,224	+0.70(+1.36%)
Jan 18, 2024	52.14	52.20	51.35	51.68	392,004	-0.40(-0.76%)
Jan 17, 2024	52.43	53.01	51.52	52.08	355,637	-1.03(-1.94%)
Jan 16, 2024	53.10	53.34	52.92	53.11	315,421	-0.32(-0.59%)
Jan 12, 2024	53.52	53.70	53.08	53.42	326,877	+0.37(+0.69%)
Jan 11, 2024	53.44	53.44	52.81	53.06	214,298	-0.48(-0.91%)
Jan 10, 2024	53.44	53.78	53.31	53.54	274,569	+0.20(+0.37%)
Jan 09, 2024	53.25	53.52	52.89	53.34	388,650	-0.27(-0.50%)
Jan 08, 2024	52.86	53.68	52.75	53.61	339,173	+0.80(+1.52%)
Jan 05, 2024	52.61	53.27	52.26	52.81	122,146	-0.07(-0.13%)
Jan 04, 2024	52.94	53.30	52.69	52.88	450,988	-0.13(-0.24%)
Jan 03, 2024	53.85	53.85	52.89	53.01	350,912	-1.22(-2.24%)
Jan 02, 2024	53.53	54.35	53.38	54.23	368,511	+0.51(+0.96%)
Dec 29, 2023	54.21	54.26	53.67	53.71	710,423	-0.70(-1.29%)
Dec 28, 2023	53.89	54.41	53.89	54.41	227,887	+0.46(+0.84%)
Dec 27, 2023	53.88	54.05	53.58	53.96	249,562	+0.16(+0.29%)
Dec 26, 2023	53.38	53.91	53.28	53.80	200,951	+0.47(+0.89%)
Dec 22, 2023	53.33	53.75	53.10	53.33	441,234	+0.17(+0.32%)
Dec 21, 2023	53.17	53.24	52.53	53.16	188,107	+0.48(+0.92%)
Dec 20, 2023	53.47	53.81	52.67	52.67	416,446	-0.82(-1.53%)
Dec 19, 2023	53.42	53.60	53.27	53.49	420,540	+0.45(+0.85%)
Dec 18, 2023	53.53	53.53	53.04	53.04	471,151	-0.20(-0.37%)
Dec 15, 2023	54.04	54.04	52.84	53.23	665,324	-0.82(-1.52%)
Dec 14, 2023	53.36	54.25	53.36	54.06	368,687	+1.60(+3.04%)
Dec 13, 2023	50.57	52.63	50.42	52.46	329,749	+1.94(+3.84%)
Dec 12, 2023	50.53	50.71	50.21	50.52	272,615	+0.02(+0.04%)
Dec 11, 2023	50.08	50.51	50.08	50.50	371,956	+0.22(+0.43%)
Dec 08, 2023	50.03	50.29	49.76	50.29	284,844	+0.10(+0.20%)
Dec 07, 2023	49.99	50.35	49.86	50.19	231,596	+0.18(+0.35%)
Dec 06, 2023	50.46	50.83	50.01	50.01	318,744	-0.24(-0.49%)
Dec 05, 2023	50.32	50.39	49.98	50.26	228,867	-0.39(-0.77%)
Dec 04, 2023	49.86	50.65	49.84	50.65	511,958	+0.50(+1.00%)

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.