Quantcast

iShares FTSE NAREIT Real Estate 50 Index Fund ETF Historical Stock Prices

(ETF)
USRT 
$51.58
*  
0.22
0.43%
Get USRT Alerts
*Delayed - data as of Apr. 26, 2019 9:46 ET  -  Find a broker to begin trading USRT now


Community Rating:
View:    USRT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:46 51.20 51.58 51.3203 51.58 5,987
04/25/2019 51.31 51.475 50.98 51.36 85,067
04/24/2019 51.07 51.5033 51.005 51.41 126,506
04/23/2019 50.36 50.98 50.21 50.9 108,281
04/22/2019 50.81 50.81 49.75 50.19 211,207
04/18/2019 50.62 50.97 50.3666 50.84 94,850
04/17/2019 51.01 51.07 50.25 50.41 150,061
04/16/2019 52.21 52.21 50.7 50.9 448,018
04/15/2019 52.44 52.44 52.01 52.15 107,192
04/12/2019 52.14 52.3914 51.8179 52.37 200,719
04/11/2019 52.21 52.44 51.92 52.15 90,734
04/10/2019 51.86 52.22 51.73 52.21 106,132
04/09/2019 52 52.27 51.5841 51.65 100,902
04/08/2019 52.31 52.31 51.8496 51.96 153,926
04/05/2019 52.03 52.33 51.9195 52.29 126,499
04/04/2019 52.12 52.14 51.73 52 299,240
04/03/2019 52.17 52.3 51.79 52.11 265,053
04/02/2019 51.87 52.205 51.4001 52.13 327,308
04/01/2019 51.79 51.85 51.16 51.84 395,583
03/29/2019 51.97 52.02 51.635 51.72 211,952
03/28/2019 51.55 51.95 51.4288 51.95 117,705
03/27/2019 51.69 51.73 51.1495 51.47 170,442
03/26/2019 51.18 51.62 51.18 51.62 172,446
03/25/2019 51.01 51.2638 50.8 51.1 194,594
03/22/2019 51.34 51.7564 51.069 51.09 166,104
03/21/2019 50.36 51.4135 50.36 51.36 98,747
03/20/2019 50.29 50.7633 49.88 50.44 189,641
03/19/2019 50.99 50.99 50.5595 50.72 168,622
03/18/2019 51.25 51.37 50.67 50.93 137,050
03/15/2019 51.54 51.61 51.1602 51.23 84,410
03/14/2019 51.41 51.53 51.2993 51.51 72,390
03/13/2019 51.25 51.5699 51.25 51.41 152,058
03/12/2019 51.01 51.3008 50.99 51.2 102,064
03/11/2019 50.4 50.96 50.32 50.96 81,201
03/08/2019 50.11 50.46 49.9109 50.29 114,221
03/07/2019 50.5 50.71 50.1147 50.25 130,874
03/06/2019 50.66 50.78 50.32 50.35 1,150,945
03/05/2019 50.45 50.8 50.37 50.63 109,989
03/04/2019 50.38 50.5399 49.96 50.48 218,886
03/01/2019 50.64 50.81 49.7185 50.28 331,219
02/28/2019 50.36 51.05 50.21 50.54 279,841
02/27/2019 50.5 50.61 50.02 50.36 563,339
02/26/2019 50.85 50.98 50.635 50.72 145,167
02/25/2019 51.36 51.36 50.78 50.85 380,881
02/22/2019 51 51.4 50.88 51.21 109,814
02/21/2019 50.66 50.91 50.3343 50.86 760,048
02/20/2019 51.15 51.15 50.4204 50.79 143,059
02/19/2019 51.05 51.2509 51 51.15 280,899
02/15/2019 50.9 51.08 50.8 51.08 397,311
02/14/2019 50.72 50.9515 50.57 50.81 132,206
02/13/2019 50.24 50.68 50 50.65 139,386
02/12/2019 50.94 51 50.24 50.39 218,434
02/11/2019 50.75 50.92 50.6787 50.83 184,402
02/08/2019 50.51 50.84 50.43 50.7 105,183
02/07/2019 50.11 50.704 49.88 50.66 154,918
02/06/2019 50.48 50.48 50.0201 50.17 197,081
02/05/2019 50.35 50.5 49.9771 50.48 356,448
02/04/2019 49.76 50.25 49.4984 50.25 383,596
02/01/2019 50.22 50.2996 49.06 49.8 386,568
01/31/2019 49.72 50.18 49.3702 50.12 221,915
01/30/2019 49.33 49.88 49.2301 49.73 204,957
01/29/2019 48.96 49.3 48.73 49.3 175,592
01/28/2019 48.15 48.9128 48.12 48.88 166,610
01/25/2019 47.92 48.35 47.87 48.35 183,574
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio