Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US REIT Ishares Core ETF
(NY:
USRT
)
51.47
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
12.04
12.28
11.80
11.91
260,770
+0.01(+0.10%)
Apr 29, 2009
11.69
12.03
11.65
11.89
271,760
+0.49(+4.33%)
Apr 28, 2009
11.09
11.69
11.09
11.40
275,845
+0.10(+0.89%)
Apr 27, 2009
11.59
11.82
11.00
11.30
194,440
-0.73(-6.08%)
Apr 24, 2009
11.46
12.31
11.44
12.03
394,539
+0.58(+5.03%)
Apr 23, 2009
11.17
11.45
10.89
11.45
369,663
+0.59(+5.42%)
Apr 22, 2009
11.19
11.53
10.87
10.87
217,474
-0.48(-4.24%)
Apr 21, 2009
9.867
11.35
9.867
11.35
655,241
+0.95(+9.09%)
Apr 20, 2009
11.20
11.20
10.40
10.40
7,836
-1.47(-12.41%)
Apr 17, 2009
11.29
11.97
11.28
11.88
36,608
+0.31(+2.67%)
Apr 16, 2009
10.84
11.91
10.83
11.57
16,193
+0.65(+5.97%)
Apr 15, 2009
10.21
10.91
10.21
10.91
18,960
+0.45(+4.34%)
Apr 14, 2009
11.02
11.02
10.46
10.46
17,108
-0.90(-7.95%)
Apr 13, 2009
11.19
11.36
10.88
11.36
13,311
+0.28(+2.52%)
Apr 09, 2009
10.20
11.09
10.20
11.09
12,449
+1.31(+13.42%)
Apr 08, 2009
9.950
9.950
9.768
9.774
5,955
-0.10(-1.00%)
Apr 07, 2009
10.49
10.74
9.873
9.873
11,542
-0.83(-7.72%)
Apr 06, 2009
10.56
10.70
10.24
10.70
5,403
+0.37(+3.57%)
Apr 03, 2009
9.813
10.33
9.813
10.33
7,074
+0.86(+9.03%)
Apr 02, 2009
9.475
9.475
9.475
9.475
942
+0.16(+1.75%)
Apr 01, 2009
9.274
9.314
9.130
9.312
5,169
-0.05(-0.53%)
Mar 31, 2009
9.054
9.403
9.054
9.362
6,652
+0.69(+7.95%)
Mar 30, 2009
8.793
8.793
8.670
8.672
2,355
-1.00(-10.33%)
Mar 26, 2009
9.469
9.686
9.415
9.671
20,065
+0.73(+8.18%)
Mar 25, 2009
9.439
9.588
8.732
8.940
16,645
-1.22(-12.05%)
Mar 24, 2009
9.998
10.16
9.998
10.16
5,047
+0.06(+0.59%)
Mar 23, 2009
9.522
10.10
9.219
10.10
5,863
+1.36(+15.49%)
Mar 20, 2009
9.261
9.261
8.749
8.749
15,895
-0.73(-7.65%)
Mar 19, 2009
9.903
10.05
9.475
9.475
41,662
-0.59(-5.85%)
Mar 18, 2009
9.278
10.08
9.278
10.06
15,427
+0.45(+4.70%)
Mar 17, 2009
9.421
9.611
8.785
9.611
28,541
+0.70(+7.80%)
Mar 16, 2009
9.700
9.700
8.916
8.916
51,026
-0.83(-8.48%)
Mar 13, 2009
10.27
10.27
9.415
9.742
0
-0.16(-1.62%)
Mar 12, 2009
9.391
9.903
9.314
9.903
13,188
+0.70(+7.55%)
Mar 11, 2009
9.950
9.950
9.088
9.207
71,185
-0.05(-0.51%)
Mar 10, 2009
8.993
9.255
8.987
9.255
9,623
+1.00(+12.18%)
Mar 09, 2009
7.614
8.250
7.614
8.250
21,194
+0.22(+2.74%)
Mar 06, 2009
8.078
8.078
7.602
8.030
0
-0.08(-1.03%)
Mar 05, 2009
8.115
8.232
8.113
8.113
4,069
-0.44(-5.14%)
Mar 04, 2009
8.553
8.553
8.520
8.553
504
+0.17(+2.06%)
Mar 02, 2009
8.839
8.868
8.327
8.381
12,767
-0.74(-8.14%)
Feb 27, 2009
9.213
9.249
9.124
9.124
0
-0.63(-6.48%)
Feb 26, 2009
9.756
9.756
9.756
9.756
925
+0.04(+0.45%)
Feb 25, 2009
9.659
9.766
9.481
9.712
5,383
-0.09(-0.91%)
Feb 24, 2009
9.225
9.861
9.201
9.802
5,265
+0.71(+7.85%)
Feb 23, 2009
9.903
9.903
9.088
9.088
8,305
-0.65(-6.71%)
Feb 20, 2009
9.231
9.742
9.168
9.742
3,221
+0.60(+6.57%)
Feb 19, 2009
9.725
9.725
9.142
9.142
12,934
-0.44(-4.54%)
Feb 18, 2009
11.12
11.12
9.308
9.577
6,897
+0.05(+0.57%)
Feb 17, 2009
11.12
11.12
9.522
9.522
14,047
-0.61(-6.04%)
Feb 13, 2009
11.12
11.12
10.13
10.13
54,319
-0.61(-5.64%)
Feb 12, 2009
10.69
10.78
10.10
10.74
57,134
+0.06(+0.56%)
Feb 11, 2009
10.85
10.85
10.68
10.68
2,018
-0.05(-0.44%)
Feb 10, 2009
11.57
11.63
10.73
10.73
31,440
-1.09(-9.25%)
Feb 09, 2009
11.62
11.82
11.57
11.82
13,433
+0.12(+1.07%)
Feb 06, 2009
10.98
11.70
10.98
11.70
26,410
+0.83(+7.60%)
Feb 05, 2009
10.71
11.23
10.57
10.87
77,210
-0.20(-1.83%)
Feb 04, 2009
11.54
11.63
11.07
11.07
28,923
-0.29(-2.51%)
Feb 03, 2009
11.50
11.50
11.19
11.36
105,245
-0.11(-0.93%)
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
.