Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US REIT Ishares Core ETF (NY: USRT )

52.04 -0.18 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.53	18.76	18.12	18.12	93,891	-0.47(-2.54%)
Aug 30, 2010	18.70	18.83	18.59	18.59	6,255	-0.16(-0.87%)
Aug 27, 2010	18.75	18.75	18.43	18.75	12,056	+0.24(+1.28%)
Aug 26, 2010	18.66	18.70	18.46	18.52	14,698	-0.05(-0.27%)
Aug 25, 2010	18.16	18.60	18.16	18.57	143,578	+0.24(+1.32%)
Aug 24, 2010	18.19	18.40	18.04	18.32	44,801	-0.09(-0.49%)
Aug 23, 2010	18.59	18.59	18.41	18.41	16,646	-0.09(-0.47%)
Aug 20, 2010	18.43	18.50	18.30	18.50	55,167	-0.00(-0.03%)
Aug 19, 2010	18.69	18.70	18.43	18.50	73,354	-0.45(-2.37%)
Aug 18, 2010	18.84	19.04	18.84	18.95	3,524	-0.01(-0.07%)
Aug 17, 2010	18.63	19.02	18.60	18.97	7,913	+0.50(+2.71%)
Aug 16, 2010	18.47	18.70	18.44	18.47	20,632	-0.09(-0.50%)
Aug 13, 2010	18.56	18.56	18.56	18.56	7,758	-0.08(-0.41%)
Aug 12, 2010	18.62	18.65	18.51	18.64	9,810	-0.11(-0.60%)
Aug 11, 2010	18.88	18.97	18.67	18.75	30,086	-0.52(-2.71%)
Aug 10, 2010	19.20	19.27	19.07	19.27	11,894	-0.11(-0.55%)
Aug 09, 2010	19.20	19.38	19.16	19.38	6,267	+0.26(+1.35%)
Aug 06, 2010	19.12	19.12	18.84	19.12	150,343	-0.08(-0.41%)
Aug 05, 2010	19.40	19.40	19.17	19.20	13,247	-0.24(-1.22%)
Aug 04, 2010	19.29	19.43	19.29	19.43	2,063	+0.13(+0.69%)
Aug 03, 2010	19.40	19.44	19.25	19.30	35,291	-0.24(-1.23%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

US REIT Ishares Core ETF (NY: USRT )

Historical Prices