iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
57.03
-0.01 (-0.02%)
Mar 28, 2025, 4:00 PM EDT - Market closed
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.23 | 57.38 | 56.61 | 57.03 | 57.03 | -0.02% | 162,603 |
| Mar 27, 2025 | 57.39 | 57.81 | 56.91 | 57.04 | 57.04 | -0.56% | 141,822 |
| Mar 26, 2025 | 57.14 | 57.45 | 57.02 | 57.36 | 57.36 | 0.61% | 369,769 |
| Mar 25, 2025 | 57.53 | 57.65 | 56.65 | 57.01 | 57.01 | -1.02% | 195,065 |
| Mar 24, 2025 | 56.99 | 57.67 | 56.77 | 57.60 | 57.60 | 1.78% | 440,626 |
| Mar 21, 2025 | 57.08 | 57.08 | 56.24 | 56.59 | 56.59 | -1.22% | 650,163 |
| Mar 20, 2025 | 57.52 | 57.75 | 57.17 | 57.29 | 57.29 | -0.28% | 242,826 |
| Mar 19, 2025 | 57.44 | 57.90 | 57.00 | 57.45 | 57.45 | 0.05% | 190,182 |
| Mar 18, 2025 | 57.80 | 58.00 | 57.20 | 57.42 | 57.42 | -1.09% | 844,741 |
| Mar 17, 2025 | 56.90 | 58.19 | 56.90 | 58.05 | 57.80 | 1.74% | 274,925 |
| Mar 14, 2025 | 56.52 | 57.06 | 56.16 | 57.06 | 56.81 | 1.77% | 186,526 |
| Mar 13, 2025 | 57.39 | 57.75 | 56.05 | 56.07 | 55.83 | -2.11% | 403,387 |
| Mar 12, 2025 | 57.61 | 57.81 | 57.05 | 57.28 | 57.03 | -0.38% | 237,373 |
| Mar 11, 2025 | 58.30 | 58.48 | 57.07 | 57.50 | 57.25 | -1.10% | 428,312 |
| Mar 10, 2025 | 58.67 | 59.24 | 57.78 | 58.14 | 57.89 | -1.12% | 154,116 |
| Mar 7, 2025 | 58.67 | 59.03 | 58.13 | 58.80 | 58.55 | 0.50% | 160,184 |
| Mar 6, 2025 | 59.58 | 59.65 | 58.38 | 58.51 | 58.26 | -2.73% | 213,326 |
| Mar 5, 2025 | 59.22 | 60.24 | 59.01 | 60.15 | 59.89 | 1.11% | 153,118 |
| Mar 4, 2025 | 60.17 | 60.53 | 59.46 | 59.49 | 59.23 | -1.33% | 195,559 |
| Mar 3, 2025 | 60.18 | 60.63 | 59.92 | 60.29 | 60.03 | 0.60% | 755,875 |
| Feb 28, 2025 | 59.69 | 60.02 | 59.34 | 59.93 | 59.67 | 0.66% | 293,945 |
| Feb 27, 2025 | 59.20 | 59.85 | 59.20 | 59.54 | 59.28 | 0.44% | 211,707 |
| Feb 26, 2025 | 59.53 | 59.72 | 59.03 | 59.28 | 59.02 | -0.35% | 219,995 |
| Feb 25, 2025 | 59.08 | 59.71 | 58.91 | 59.49 | 59.23 | 0.93% | 369,779 |
| Feb 24, 2025 | 58.79 | 59.30 | 58.56 | 58.94 | 58.69 | 0.32% | 212,906 |
| Feb 21, 2025 | 59.27 | 59.30 | 58.33 | 58.75 | 58.50 | -0.69% | 219,744 |
| Feb 20, 2025 | 58.86 | 59.32 | 58.69 | 59.16 | 58.90 | 0.29% | 171,560 |
| Feb 19, 2025 | 58.71 | 59.12 | 58.62 | 58.99 | 58.74 | 0.12% | 409,237 |
| Feb 18, 2025 | 58.60 | 59.21 | 58.60 | 58.92 | 58.67 | 0.37% | 321,603 |
| Feb 14, 2025 | 59.20 | 59.39 | 58.70 | 58.70 | 58.45 | -0.49% | 219,434 |
| Feb 13, 2025 | 58.40 | 59.14 | 58.24 | 58.99 | 58.74 | 0.98% | 146,739 |
| Feb 12, 2025 | 57.84 | 58.60 | 57.80 | 58.42 | 58.17 | -0.61% | 170,928 |
| Feb 11, 2025 | 58.25 | 58.81 | 58.15 | 58.78 | 58.53 | 0.38% | 162,876 |
| Feb 10, 2025 | 58.65 | 58.65 | 58.15 | 58.56 | 58.31 | 0.05% | 173,089 |
| Feb 7, 2025 | 58.77 | 58.89 | 58.26 | 58.53 | 58.28 | -0.27% | 271,338 |
| Feb 6, 2025 | 58.72 | 58.78 | 58.36 | 58.69 | 58.44 | 0.22% | 153,946 |
| Feb 5, 2025 | 58.17 | 58.75 | 57.79 | 58.56 | 58.31 | 1.31% | 219,313 |
| Feb 4, 2025 | 57.43 | 57.89 | 57.16 | 57.80 | 57.55 | 0.10% | 270,393 |
| Feb 3, 2025 | 57.15 | 57.89 | 56.72 | 57.74 | 57.49 | -0.17% | 406,094 |
| Jan 31, 2025 | 57.90 | 58.40 | 57.69 | 57.84 | 57.59 | -0.29% | 333,016 |
| Jan 30, 2025 | 58.00 | 58.46 | 57.50 | 58.01 | 57.76 | 1.54% | 369,997 |
| Jan 29, 2025 | 58.09 | 58.10 | 56.92 | 57.13 | 56.88 | -1.52% | 577,717 |
| Jan 28, 2025 | 58.60 | 58.60 | 57.85 | 58.01 | 57.76 | -1.16% | 249,958 |
| Jan 27, 2025 | 57.87 | 58.71 | 57.87 | 58.69 | 58.44 | 0.84% | 454,392 |
| Jan 24, 2025 | 57.74 | 58.47 | 57.69 | 58.20 | 57.95 | 0.54% | 222,341 |
| Jan 23, 2025 | 57.62 | 57.89 | 56.98 | 57.89 | 57.64 | 0.77% | 360,772 |
| Jan 22, 2025 | 58.38 | 58.38 | 57.39 | 57.45 | 57.20 | -1.66% | 394,382 |
| Jan 21, 2025 | 57.51 | 58.48 | 57.51 | 58.42 | 58.17 | 2.13% | 481,769 |
| Jan 17, 2025 | 57.61 | 57.64 | 57.20 | 57.20 | 56.95 | -0.16% | 372,133 |
| Jan 16, 2025 | 56.55 | 57.35 | 56.30 | 57.29 | 57.04 | 1.61% | 579,651 |