iShares Core U.S. REIT ETF (USRT)

USRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	58.15	58.33	57.41	57.55	57.55	-1.03%	476,821
Jan 27, 2026	58.13	58.22	57.94	58.15	58.15	0.02%	258,876
Jan 26, 2026	58.45	58.57	58.04	58.14	58.14	-0.33%	746,822
Jan 23, 2026	58.18	58.40	57.91	58.33	58.33	0.26%	1,153,019
Jan 22, 2026	58.87	59.15	58.13	58.18	58.18	-1.17%	1,008,204
Jan 21, 2026	59.01	59.14	58.42	58.87	58.87	0.19%	838,139
Jan 20, 2026	59.15	59.30	58.60	58.76	58.76	-1.46%	1,225,471
Jan 16, 2026	58.73	59.71	58.73	59.63	59.63	1.27%	280,302
Jan 15, 2026	58.85	59.27	58.78	58.88	58.88	0.46%	291,245
Jan 14, 2026	58.22	58.63	58.01	58.61	58.61	0.72%	279,175
Jan 13, 2026	57.99	58.28	57.45	58.19	58.19	0.47%	496,693
Jan 12, 2026	57.94	58.21	57.78	57.92	57.92	0.03%	529,738
Jan 9, 2026	57.77	58.24	57.77	57.90	57.90	0.17%	213,436
Jan 8, 2026	57.01	57.96	56.93	57.80	57.80	1.03%	265,134
Jan 7, 2026	57.82	57.96	57.20	57.21	57.21	-0.63%	723,715
Jan 6, 2026	56.88	57.67	56.81	57.57	57.57	0.93%	1,007,069
Jan 5, 2026	56.93	57.30	56.57	57.04	57.04	-0.05%	1,037,734
Jan 2, 2026	56.86	57.27	56.50	57.07	57.07	0.19%	602,319
Dec 31, 2025	57.47	57.47	56.93	56.96	56.96	-0.77%	1,143,532
Dec 30, 2025	57.33	57.45	57.21	57.40	57.40	0.17%	341,538
Dec 29, 2025	57.36	57.46	57.12	57.30	57.30	0.21%	312,780
Dec 26, 2025	57.09	57.20	56.89	57.18	57.18	0.02%	381,129
Dec 24, 2025	56.80	57.22	56.78	57.17	57.17	0.78%	146,197
Dec 23, 2025	56.87	56.87	56.59	56.73	56.73	-0.25%	341,894
Dec 22, 2025	56.48	56.94	56.44	56.87	56.87	0.46%	499,419
Dec 19, 2025	56.80	56.96	56.58	56.61	56.61	-0.28%	881,071
Dec 18, 2025	57.36	57.45	56.75	56.77	56.77	-0.53%	519,409
Dec 17, 2025	56.79	57.28	56.79	57.07	57.07	0.49%	521,723
Dec 16, 2025	57.40	57.44	56.67	56.79	56.79	-2.05%	296,463
Dec 15, 2025	57.86	58.03	57.62	57.98	57.28	0.71%	311,035
Dec 12, 2025	57.76	58.04	57.39	57.57	56.88	0.02%	423,760
Dec 11, 2025	57.50	57.80	57.32	57.56	56.87	0.35%	757,911
Dec 10, 2025	57.28	57.76	57.28	57.36	56.67	0.35%	817,926
Dec 9, 2025	57.60	57.95	57.15	57.16	56.47	-0.37%	539,651
Dec 8, 2025	57.97	57.97	57.37	57.37	56.68	-0.95%	333,899
Dec 5, 2025	58.03	58.25	57.87	57.92	57.23	-0.24%	293,187
Dec 4, 2025	58.10	58.54	57.97	58.06	57.36	-0.39%	461,693
Dec 3, 2025	58.20	58.46	58.06	58.29	57.59	0.09%	358,552
Dec 2, 2025	58.52	58.52	58.00	58.24	57.54	-0.22%	373,739
Dec 1, 2025	58.54	58.74	58.36	58.37	57.67	-1.05%	449,837
Nov 28, 2025	58.71	59.14	58.66	58.99	58.28	0.44%	226,643
Nov 26, 2025	58.39	59.08	58.39	58.73	58.03	0.44%	306,274
Nov 25, 2025	58.18	58.79	58.18	58.47	57.77	0.46%	491,721
Nov 24, 2025	57.96	58.20	57.57	58.20	57.50	0.55%	1,792,469
Nov 21, 2025	57.25	58.10	57.10	57.88	57.19	1.51%	369,856
Nov 20, 2025	57.64	57.90	57.01	57.02	56.34	-0.28%	273,144
Nov 19, 2025	57.73	57.81	57.03	57.18	56.49	-0.97%	311,977
Nov 18, 2025	57.51	57.86	57.33	57.74	57.05	0.47%	692,870
Nov 17, 2025	57.95	58.00	57.33	57.47	56.78	-0.62%	331,827
Nov 14, 2025	57.79	57.93	57.51	57.83	57.14	0.14%	209,801

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.