US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	38.94	38.94	38.89	38.93	2,341	+0.00(+0.01%)
Aug 30, 2016	39.08	39.08	38.63	38.92	3,278	-0.05(-0.14%)
Aug 29, 2016	38.88	39.09	38.88	38.98	4,214	+0.35(+0.90%)
Aug 26, 2016	39.06	39.26	38.43	38.63	3,099	-0.42(-1.06%)
Aug 25, 2016	38.78	39.06	38.78	39.04	7,192	+0.16(+0.42%)
Aug 24, 2016	38.68	38.91	38.68	38.88	5,405	-0.15(-0.39%)
Aug 23, 2016	39.08	39.10	39.03	39.03	3,390	+0.05(+0.12%)
Aug 22, 2016	38.74	38.99	38.74	38.99	6,362	+0.19(+0.49%)
Aug 19, 2016	38.84	38.84	38.73	38.80	5,279	-0.25(-0.64%)
Aug 18, 2016	39.10	39.17	38.98	39.05	6,335	-0.12(-0.31%)
Aug 17, 2016	39.04	39.17	38.84	39.17	5,234	+0.14(+0.37%)
Aug 16, 2016	39.42	39.42	38.97	39.03	6,193	-0.45(-1.15%)
Aug 15, 2016	39.75	39.75	39.48	39.48	2,761	-0.11(-0.27%)
Aug 12, 2016	39.58	39.88	39.52	39.58	3,943	+0.14(+0.36%)
Aug 11, 2016	39.64	39.64	39.26	39.44	11,284	-0.38(-0.94%)
Aug 10, 2016	39.86	39.92	39.76	39.82	3,488	-0.03(-0.08%)
Aug 09, 2016	39.61	39.85	39.61	39.85	1,380	+0.21(+0.53%)
Aug 08, 2016	39.74	39.81	39.62	39.64	2,104	+0.02(+0.05%)
Aug 05, 2016	39.77	39.79	39.61	39.62	31,606	-0.06(-0.16%)
Aug 04, 2016	39.86	39.86	39.58	39.68	11,153	-0.05(-0.11%)
Aug 03, 2016	40.14	40.14	39.62	39.73	7,784	-0.29(-0.74%)
Aug 02, 2016	40.18	40.18	39.96	40.02	1,700	-0.54(-1.32%)
Aug 01, 2016	40.64	40.64	40.40	40.56	8,046	+0.14(+0.34%)
Jul 29, 2016	40.08	40.52	40.08	40.42	3,770	+0.39(+0.98%)
Jul 28, 2016	39.78	40.14	39.78	40.03	2,901	+0.29(+0.74%)
Jul 27, 2016	39.81	39.81	39.68	39.74	2,463	-0.31(-0.77%)
Jul 26, 2016	40.16	40.16	40.02	40.04	6,851	-0.13(-0.32%)
Jul 25, 2016	40.19	40.20	40.06	40.17	2,422	-0.18(-0.45%)
Jul 22, 2016	39.89	40.39	39.89	40.35	8,974	+0.53(+1.33%)
Jul 21, 2016	39.72	39.87	39.72	39.83	3,054	-0.06(-0.15%)
Jul 20, 2016	39.94	39.94	39.80	39.89	7,950	+0.01(+0.02%)
Jul 19, 2016	39.70	39.90	39.65	39.88	9,866	+0.18(+0.46%)
Jul 18, 2016	39.66	39.74	39.62	39.70	17,360	+0.11(+0.28%)
Jul 15, 2016	39.52	39.70	39.51	39.59	8,543	-0.13(-0.33%)
Jul 14, 2016	39.95	39.95	39.65	39.72	12,688	-0.28(-0.69%)
Jul 13, 2016	39.90	40.05	39.85	39.99	4,841	+0.17(+0.43%)
Jul 12, 2016	39.67	39.82	39.51	39.82	5,952	-0.03(-0.07%)
Jul 11, 2016	39.77	39.89	39.48	39.85	76,438	+0.24(+0.60%)
Jul 08, 2016	39.33	39.61	39.21	39.61	6,027	+0.72(+1.84%)
Jul 07, 2016	39.39	39.39	38.90	38.90	5,761	-0.51(-1.30%)
Jul 06, 2016	39.53	39.53	39.30	39.41	43,041	-0.15(-0.38%)
Jul 05, 2016	39.17	39.60	39.17	39.56	49,213	+0.30(+0.76%)
Jul 01, 2016	39.04	39.26	39.26	39.26	3,443	+0.25(+0.65%)
Jun 30, 2016	38.77	39.06	38.65	39.01	6,349	+0.21(+0.53%)
Jun 29, 2016	38.75	38.81	38.61	38.81	3,447	+0.66(+1.74%)
Jun 28, 2016	37.67	38.19	37.67	38.14	5,573	+0.69(+1.83%)
Jun 27, 2016	37.22	37.50	36.97	37.46	5,839	+0.15(+0.40%)
Jun 24, 2016	36.88	37.70	36.88	37.31	3,978	-0.40(-1.05%)
Jun 23, 2016	37.74	37.74	37.70	37.70	1,430	+0.12(+0.33%)
Jun 22, 2016	37.62	37.63	37.50	37.58	16,596	-0.07(-0.18%)
Jun 21, 2016	37.48	37.65	37.48	37.65	2,203	+0.18(+0.49%)
Jun 20, 2016	37.62	37.62	37.46	37.46	1,864	+0.16(+0.42%)
Jun 17, 2016	37.45	37.45	37.09	37.31	4,534	-0.10(-0.28%)
Jun 16, 2016	37.26	37.41	37.26	37.41	2,349	+0.17(+0.46%)
Jun 15, 2016	37.09	37.30	37.09	37.24	1,754	+0.36(+0.97%)
Jun 14, 2016	36.83	37.00	36.76	36.88	2,229	-0.21(-0.58%)
Jun 13, 2016	37.01	37.23	37.01	37.10	5,216	+0.12(+0.33%)
Jun 10, 2016	36.99	37.02	36.90	36.97	5,490	-0.06(-0.16%)
Jun 09, 2016	37.02	37.03	36.91	37.03	2,365	+0.03(+0.08%)
Jun 08, 2016	36.81	37.00	36.76	37.00	6,413	+0.17(+0.45%)
Jun 07, 2016	36.83	37.02	36.79	36.84	7,356	+0.17(+0.47%)
Jun 06, 2016	36.81	36.83	36.50	36.67	3,166	-0.17(-0.45%)
Jun 03, 2016	36.79	36.88	36.79	36.83	1,625	+0.05(+0.13%)
Jun 02, 2016	36.46	36.79	36.43	36.79	6,703	+0.24(+0.67%)

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.