US REIT Ishares Core ETF (NY: USRT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	38.74	39.04	38.74	38.96	12,824	+0.23(+0.60%)
Aug 30, 2017	38.46	38.74	38.34	38.73	11,054	+0.20(+0.53%)
Aug 29, 2017	38.61	38.61	38.50	38.53	8,671	-0.02(-0.04%)
Aug 28, 2017	38.84	38.84	38.49	38.54	6,804	-0.37(-0.94%)
Aug 25, 2017	38.87	39.02	38.66	38.91	8,395	+0.22(+0.56%)
Aug 24, 2017	38.83	39.05	38.69	38.69	26,973	-0.09(-0.22%)
Aug 23, 2017	38.44	38.84	38.44	38.78	10,752	+0.35(+0.91%)
Aug 22, 2017	38.46	38.56	38.36	38.43	9,028	-0.12(-0.31%)
Aug 21, 2017	38.19	38.55	38.19	38.55	5,558	+0.45(+1.19%)
Aug 18, 2017	38.60	38.60	38.02	38.10	15,417	-0.51(-1.32%)
Aug 17, 2017	38.59	38.85	38.59	38.60	6,899	-0.11(-0.28%)
Aug 16, 2017	38.59	38.83	38.59	38.71	9,308	+0.14(+0.37%)
Aug 15, 2017	38.42	38.60	38.38	38.57	72,609	-0.16(-0.41%)
Aug 14, 2017	38.16	38.77	38.16	38.73	7,293	+0.66(+1.73%)
Aug 11, 2017	38.43	38.43	37.94	38.07	34,715	-0.30(-0.78%)
Aug 10, 2017	38.47	38.58	38.37	38.37	10,043	-0.23(-0.59%)
Aug 09, 2017	38.68	38.72	38.52	38.60	4,858	-0.12(-0.31%)
Aug 08, 2017	38.89	38.89	38.66	38.72	4,303	-0.17(-0.43%)
Aug 07, 2017	39.05	39.05	38.85	38.89	14,623	-0.10(-0.26%)
Aug 04, 2017	39.00	39.00	38.79	38.99	6,479	+0.17(+0.44%)
Aug 03, 2017	38.89	39.03	38.79	38.82	7,985	-0.07(-0.18%)
Aug 02, 2017	39.37	39.37	38.79	38.89	40,301	-0.42(-1.06%)
Aug 01, 2017	39.28	39.31	39.00	39.30	19,357	+0.15(+0.39%)
Jul 31, 2017	39.15	39.17	38.82	39.15	6,983	+0.10(+0.26%)
Jul 28, 2017	39.04	39.19	38.95	39.05	9,553	-0.10(-0.26%)
Jul 27, 2017	38.93	39.29	38.82	39.15	9,457	+0.03(+0.09%)
Jul 26, 2017	38.86	39.18	38.86	39.12	4,903	+0.22(+0.58%)
Jul 25, 2017	38.68	38.89	38.67	38.89	5,922	+0.02(+0.06%)
Jul 24, 2017	38.88	38.88	38.76	38.87	8,967	-0.08(-0.20%)
Jul 21, 2017		38.95	38.69	38.95	4,438	+0.01(+0.02%)
Jul 20, 2017	39.15	39.15	38.94	38.94	9,473	-0.10(-0.25%)
Jul 19, 2017	38.90	39.12	38.86	39.04	20,766	+0.24(+0.62%)
Jul 18, 2017	38.80	38.97	38.63	38.80	7,205	-0.15(-0.38%)
Jul 17, 2017	38.55	38.95	38.55	38.95	12,618	+0.30(+0.77%)
Jul 14, 2017	38.46	38.67	38.46	38.65	23,816	+0.53(+1.40%)
Jul 13, 2017	38.09	38.31	38.09	38.12	353,612	-0.08(-0.21%)
Jul 12, 2017	38.07	38.26	38.07	38.20	12,282	+0.49(+1.29%)
Jul 11, 2017	37.90	37.90	37.52	37.71	561,977	-0.08(-0.22%)
Jul 10, 2017	38.27	38.27	37.68	37.79	4,007	-0.33(-0.87%)
Jul 07, 2017	37.82	38.17	37.82	38.13	4,751	+0.22(+0.58%)
Jul 06, 2017	38.50	38.50	37.83	37.91	8,293	-0.78(-2.00%)
Jul 05, 2017	39.02	39.02	38.53	38.68	11,232	-0.59(-1.50%)
Jul 03, 2017	38.71	39.27	38.63	39.27	5,669	+0.64(+1.67%)
Jun 30, 2017	38.89	38.89	38.45	38.63	15,008	-0.12(-0.30%)
Jun 29, 2017	38.94	38.94	38.60	38.75	11,430	-0.29(-0.73%)
Jun 28, 2017	38.93	39.22	38.93	39.03	7,390	-0.13(-0.33%)
Jun 27, 2017	39.25	39.36	39.13	39.16	5,292	-0.14(-0.37%)
Jun 26, 2017	39.28	39.48	39.19	39.30	6,793	+0.16(+0.40%)
Jun 23, 2017	38.88	39.24	38.88	39.15	12,870	+0.21(+0.55%)
Jun 22, 2017	38.81	38.94	38.65	38.93	10,600	+0.17(+0.43%)
Jun 21, 2017	38.83	39.05	38.67	38.77	5,105	-0.12(-0.31%)
Jun 20, 2017	38.90	39.12	38.67	38.89	63,482	-0.07(-0.18%)
Jun 19, 2017	38.91	39.04	38.91	38.96	3,879	-0.13(-0.32%)
Jun 16, 2017	39.08	39.08	38.89	39.08	4,043	-0.08(-0.20%)
Jun 15, 2017	38.86	39.22	38.72	39.16	17,020	+0.31(+0.80%)
Jun 14, 2017	39.06	39.11	38.82	38.85	9,603	-0.08(-0.20%)
Jun 13, 2017	38.80	38.93	38.63	38.93	21,104	+0.33(+0.85%)
Jun 12, 2017	38.30	38.85	38.30	38.60	15,148	+0.09(+0.22%)
Jun 09, 2017	38.05	38.52	38.05	38.51	6,304	+0.47(+1.23%)
Jun 08, 2017	38.32	38.32	37.82	38.05	9,569	-0.24(-0.63%)
Jun 07, 2017	38.18	38.30	38.10	38.29	8,824	+0.21(+0.55%)
Jun 06, 2017	37.95	38.22	37.95	38.08	25,028	-0.12(-0.32%)
Jun 05, 2017	38.19	38.32	38.09	38.20	199,379	-0.19(-0.51%)
Jun 02, 2017	38.09	38.44	38.09	38.39	6,125	+0.37(+0.97%)

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.