iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
56.70
-0.90 (-1.56%)
Jul 28, 2025, 4:00 PM - Market closed

USRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202557.5057.5656.6456.7056.70-1.56%216,878
Jul 25, 202557.6857.6857.0357.6057.60-0.10%226,263
Jul 24, 202557.9257.9557.6157.6657.66-0.62%416,542
Jul 23, 202557.9958.0757.7558.0258.020.10%153,675
Jul 22, 202557.1957.9857.1857.9657.961.74%166,737
Jul 21, 202557.2157.3456.9556.9756.970.09%155,046
Jul 18, 202556.9257.1056.6656.9256.920.16%101,115
Jul 17, 202556.9057.0956.5956.8356.83-0.14%167,291
Jul 16, 202556.9957.1556.4856.9156.910.81%224,475
Jul 15, 202557.2957.3056.3856.4556.45-1.50%203,955
Jul 14, 202556.9457.3156.8657.3157.310.63%167,790
Jul 11, 202556.4857.0656.2556.9556.950.26%201,354
Jul 10, 202556.5557.1756.3856.8056.800.64%105,876
Jul 9, 202556.6356.6656.3356.4456.44-0.21%127,759
Jul 8, 202556.4956.8456.3856.5656.56-0.18%328,430
Jul 7, 202557.2757.3756.3856.6656.66-0.94%225,431
Jul 3, 202557.0957.3756.9857.2057.200.26%129,262
Jul 2, 202556.7257.0656.4657.0557.050.37%158,448
Jul 1, 202556.4557.3356.3456.8456.840.50%378,456
Jun 30, 202556.3256.5955.5456.5656.560.55%431,272
Jun 27, 202556.2156.8356.0556.2556.250.27%225,385
Jun 26, 202556.1256.1555.3956.1056.100.04%218,512
Jun 25, 202557.3757.3756.0656.0856.08-2.59%429,565
Jun 24, 202557.7257.8057.3357.5757.570.05%182,773
Jun 23, 202556.9557.6056.7257.5457.541.37%314,030
Jun 20, 202557.2057.3956.7156.7656.76-0.33%420,070
Jun 18, 202556.7457.3656.6356.9556.950.32%241,047
Jun 17, 202556.7957.0556.4956.7756.77-0.11%110,702
Jun 16, 202557.0557.5056.6156.8356.83-0.66%230,805
Jun 13, 202557.3657.6056.7957.2156.83-0.85%171,551
Jun 12, 202557.4657.7757.4057.7057.320.24%180,477
Jun 11, 202558.0358.2457.3457.5657.18-0.71%174,855
Jun 10, 202557.6757.9857.6157.9757.590.71%273,246
Jun 9, 202557.4857.8957.1157.5657.180.09%168,237
Jun 6, 202557.3557.7057.1457.5157.130.93%237,422
Jun 5, 202557.1457.3456.7856.9856.60-0.28%120,681
Jun 4, 202557.0957.3356.7357.1456.760.07%129,950
Jun 3, 202557.1457.2656.6457.1056.72-0.42%177,056
Jun 2, 202556.9957.3456.2857.3456.960.26%225,370
May 30, 202556.9657.3356.6157.1956.810.07%219,474
May 29, 202556.7357.4556.6457.1556.770.99%170,224
May 28, 202556.6056.6256.2256.5956.22-0.11%155,694
May 27, 202556.1256.7555.8556.6556.281.94%295,369
May 23, 202555.4155.7255.1955.5755.20-0.07%294,460
May 22, 202555.7055.8455.1355.6155.24-0.29%583,429
May 21, 202557.0157.0555.6955.7755.40-2.76%155,952
May 20, 202557.4657.5457.1857.3556.97-0.62%199,630
May 19, 202557.1457.7257.0357.7157.330.19%145,455
May 16, 202556.8857.6656.8157.6057.221.27%201,672
May 15, 202556.0956.9156.0956.8856.501.61%163,858