iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
58.09
-0.25 (-0.43%)
Oct 7, 2025, 4:00 PM EDT - Market closed
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.41 | 58.41 | 57.86 | 58.09 | 58.09 | -0.43% | 213,403 |
| Oct 6, 2025 | 58.82 | 58.82 | 58.28 | 58.34 | 58.34 | -0.75% | 184,738 |
| Oct 3, 2025 | 58.52 | 59.17 | 58.52 | 58.78 | 58.78 | 0.46% | 241,909 |
| Oct 2, 2025 | 58.67 | 58.67 | 58.13 | 58.51 | 58.51 | -0.53% | 217,539 |
| Oct 1, 2025 | 58.52 | 59.03 | 58.52 | 58.82 | 58.82 | 0.17% | 196,878 |
| Sep 30, 2025 | 58.33 | 58.72 | 58.19 | 58.72 | 58.72 | 0.77% | 160,838 |
| Sep 29, 2025 | 58.34 | 58.38 | 58.09 | 58.27 | 58.27 | 0.02% | 136,017 |
| Sep 26, 2025 | 57.93 | 58.38 | 57.81 | 58.26 | 58.26 | 1.01% | 149,714 |
| Sep 25, 2025 | 57.88 | 58.05 | 57.67 | 57.68 | 57.68 | -0.35% | 235,903 |
| Sep 24, 2025 | 58.36 | 58.44 | 57.88 | 57.88 | 57.88 | -0.96% | 199,693 |
| Sep 23, 2025 | 58.04 | 58.58 | 58.04 | 58.44 | 58.44 | 0.69% | 292,712 |
| Sep 22, 2025 | 57.89 | 58.17 | 57.47 | 58.04 | 58.04 | 0.31% | 495,831 |
| Sep 19, 2025 | 58.29 | 58.37 | 57.86 | 57.86 | 57.86 | -0.69% | 282,471 |
| Sep 18, 2025 | 58.21 | 58.43 | 57.99 | 58.26 | 58.26 | 0.40% | 336,220 |
| Sep 17, 2025 | 58.41 | 58.94 | 57.96 | 58.03 | 58.03 | -0.36% | 307,294 |
| Sep 16, 2025 | 58.63 | 58.63 | 58.08 | 58.24 | 58.24 | -1.30% | 225,929 |
| Sep 15, 2025 | 59.38 | 59.38 | 58.89 | 59.01 | 58.58 | -0.25% | 152,596 |
| Sep 12, 2025 | 59.25 | 59.42 | 59.04 | 59.16 | 58.73 | -0.35% | 124,373 |
| Sep 11, 2025 | 58.49 | 59.44 | 58.49 | 59.37 | 58.94 | 1.64% | 137,824 |
| Sep 10, 2025 | 58.57 | 58.86 | 58.36 | 58.41 | 57.99 | -0.17% | 288,157 |
| Sep 9, 2025 | 58.44 | 58.51 | 58.23 | 58.51 | 58.09 | -0.17% | 331,910 |
| Sep 8, 2025 | 58.44 | 58.62 | 58.21 | 58.61 | 58.19 | -0.39% | 386,414 |
| Sep 5, 2025 | 58.64 | 59.12 | 58.45 | 58.84 | 58.42 | 0.94% | 274,764 |
| Sep 4, 2025 | 57.93 | 58.29 | 57.67 | 58.29 | 57.87 | 0.85% | 180,097 |
| Sep 3, 2025 | 57.47 | 57.81 | 57.42 | 57.80 | 57.38 | 0.33% | 220,216 |
| Sep 2, 2025 | 58.08 | 58.14 | 57.40 | 57.61 | 57.19 | -1.59% | 572,209 |
| Aug 29, 2025 | 58.23 | 58.57 | 58.23 | 58.54 | 58.12 | 0.64% | 153,071 |
| Aug 28, 2025 | 58.36 | 58.36 | 57.81 | 58.17 | 57.75 | -0.29% | 147,009 |
| Aug 27, 2025 | 57.78 | 58.42 | 57.78 | 58.34 | 57.92 | 1.23% | 204,715 |
| Aug 26, 2025 | 57.75 | 57.99 | 57.53 | 57.63 | 57.21 | -0.07% | 123,332 |
| Aug 25, 2025 | 57.95 | 58.11 | 57.55 | 57.67 | 57.25 | -0.53% | 156,075 |
| Aug 22, 2025 | 57.45 | 58.37 | 57.45 | 57.98 | 57.56 | 1.67% | 201,069 |
| Aug 21, 2025 | 56.96 | 57.20 | 56.80 | 57.03 | 56.62 | -0.33% | 136,738 |
| Aug 20, 2025 | 57.22 | 57.69 | 57.04 | 57.22 | 56.81 | 0.28% | 269,003 |
| Aug 19, 2025 | 56.21 | 57.06 | 56.21 | 57.06 | 56.65 | 1.89% | 233,409 |
| Aug 18, 2025 | 56.48 | 56.60 | 55.98 | 56.00 | 55.60 | -0.74% | 213,161 |
| Aug 15, 2025 | 56.21 | 56.52 | 56.10 | 56.42 | 56.01 | 0.45% | 124,786 |
| Aug 14, 2025 | 56.29 | 56.29 | 55.81 | 56.17 | 55.76 | -0.83% | 259,316 |
| Aug 13, 2025 | 56.19 | 56.70 | 56.00 | 56.64 | 56.23 | 1.07% | 248,218 |
| Aug 12, 2025 | 55.82 | 56.09 | 55.44 | 56.04 | 55.64 | 0.72% | 170,336 |
| Aug 11, 2025 | 55.81 | 56.01 | 55.59 | 55.64 | 55.24 | -0.57% | 158,885 |
| Aug 8, 2025 | 56.46 | 56.52 | 55.87 | 55.96 | 55.56 | -0.74% | 254,692 |
| Aug 7, 2025 | 56.49 | 56.52 | 56.03 | 56.38 | 55.97 | 0.21% | 229,005 |
| Aug 6, 2025 | 56.85 | 56.85 | 56.21 | 56.26 | 55.85 | -0.88% | 339,179 |
| Aug 5, 2025 | 56.41 | 56.81 | 56.29 | 56.76 | 56.35 | 0.82% | 171,956 |
| Aug 4, 2025 | 55.87 | 56.51 | 55.87 | 56.30 | 55.89 | 1.00% | 271,715 |
| Aug 1, 2025 | 56.26 | 56.45 | 55.34 | 55.74 | 55.34 | -0.48% | 192,975 |
| Jul 31, 2025 | 56.64 | 56.87 | 55.98 | 56.01 | 55.61 | -1.72% | 202,369 |
| Jul 30, 2025 | 57.84 | 57.87 | 56.58 | 56.99 | 56.58 | -1.40% | 137,484 |
| Jul 29, 2025 | 57.09 | 57.87 | 56.82 | 57.80 | 57.38 | 1.94% | 150,905 |