iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
63.16
-0.40 (-0.63%)
At close: Sep 16, 2026, 4:00 PM EDT
63.15
-0.02 (-0.02%)
After-hours: Sep 16, 2026, 8:00 PM EDT
USRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 63.60 | 64.18 | 62.74 | 63.16 | 63.16 | -0.63% | 880,029 |
| Sep 15, 2026 | 63.70 | 63.84 | 63.20 | 63.56 | 63.56 | -0.28% | 729,434 |
| Sep 14, 2026 | 64.51 | 64.93 | 64.02 | 64.21 | 63.74 | -0.42% | 495,586 |
| Sep 11, 2026 | 64.69 | 64.80 | 64.28 | 64.48 | 64.00 | 0.40% | 416,389 |
| Sep 10, 2026 | 64.79 | 65.04 | 64.06 | 64.22 | 63.75 | -0.67% | 713,349 |
| Sep 9, 2026 | 65.19 | 65.40 | 64.52 | 64.65 | 64.17 | -1.04% | 1,305,441 |
| Sep 8, 2026 | 65.08 | 65.77 | 65.03 | 65.33 | 64.85 | -0.02% | 462,383 |
| Sep 4, 2026 | 65.44 | 65.93 | 65.28 | 65.34 | 64.86 | -0.56% | 534,240 |
| Sep 3, 2026 | 65.70 | 65.87 | 65.27 | 65.71 | 65.23 | 0.55% | 684,616 |
| Sep 2, 2026 | 65.62 | 65.74 | 64.97 | 65.35 | 64.87 | -0.38% | 543,692 |
| Sep 1, 2026 | 65.61 | 66.06 | 65.35 | 65.60 | 65.12 | -0.05% | 507,726 |
| Aug 31, 2026 | 65.97 | 65.97 | 65.26 | 65.63 | 65.15 | -0.76% | 515,629 |
| Aug 28, 2026 | 66.93 | 66.93 | 66.12 | 66.13 | 65.64 | -0.71% | 462,256 |
| Aug 27, 2026 | 66.94 | 67.07 | 66.56 | 66.60 | 66.11 | -0.92% | 432,195 |
| Aug 26, 2026 | 67.66 | 67.72 | 67.19 | 67.22 | 66.72 | -0.50% | 253,972 |
| Aug 25, 2026 | 67.65 | 67.74 | 67.24 | 67.56 | 67.06 | 0.04% | 335,614 |
| Aug 24, 2026 | 67.31 | 67.70 | 67.01 | 67.53 | 67.03 | 0.61% | 358,509 |
| Aug 21, 2026 | 67.42 | 67.46 | 66.84 | 67.12 | 66.63 | -0.10% | 543,436 |
| Aug 20, 2026 | 66.99 | 67.52 | 66.88 | 67.19 | 66.69 | 0.13% | 280,355 |
| Aug 19, 2026 | 67.04 | 67.17 | 66.60 | 67.10 | 66.61 | 0.66% | 312,184 |
| Aug 18, 2026 | 67.20 | 67.34 | 66.64 | 66.66 | 66.17 | -0.37% | 353,931 |
| Aug 17, 2026 | 67.30 | 67.34 | 66.63 | 66.91 | 66.42 | -0.67% | 369,229 |
| Aug 14, 2026 | 67.21 | 67.54 | 67.06 | 67.36 | 66.86 | 0.24% | 369,544 |
| Aug 13, 2026 | 66.79 | 67.43 | 66.79 | 67.20 | 66.70 | 1.10% | 475,318 |
| Aug 12, 2026 | 65.96 | 66.54 | 65.89 | 66.47 | 65.98 | 1.02% | 487,500 |
| Aug 11, 2026 | 66.22 | 66.30 | 65.74 | 65.80 | 65.32 | -0.98% | 489,050 |
| Aug 10, 2026 | 66.95 | 66.95 | 66.19 | 66.45 | 65.96 | -1.38% | 391,161 |
| Aug 7, 2026 | 67.22 | 67.60 | 66.94 | 67.38 | 66.88 | 0.46% | 275,630 |
| Aug 6, 2026 | 68.24 | 68.28 | 66.97 | 67.07 | 66.58 | -1.11% | 405,559 |
| Aug 5, 2026 | 67.80 | 68.01 | 67.18 | 67.82 | 67.32 | 0.34% | 458,159 |
| Aug 4, 2026 | 67.43 | 67.75 | 66.71 | 67.59 | 67.09 | -0.50% | 748,471 |
| Aug 3, 2026 | 68.03 | 68.34 | 67.62 | 67.93 | 67.43 | 0.06% | 539,592 |
| Jul 31, 2026 | 68.31 | 68.31 | 67.54 | 67.89 | 67.39 | -0.54% | 870,968 |
| Jul 30, 2026 | 69.24 | 69.43 | 67.68 | 68.26 | 67.76 | -1.32% | 469,033 |
| Jul 29, 2026 | 69.72 | 69.72 | 68.99 | 69.17 | 68.66 | -0.56% | 346,137 |
| Jul 28, 2026 | 70.09 | 70.09 | 69.53 | 69.56 | 69.05 | 0.12% | 339,094 |
| Jul 27, 2026 | 69.83 | 69.92 | 69.36 | 69.48 | 68.97 | -0.49% | 300,977 |
| Jul 24, 2026 | 68.90 | 69.97 | 68.90 | 69.82 | 69.31 | 2.18% | 725,625 |
| Jul 23, 2026 | 68.09 | 68.73 | 68.09 | 68.33 | 67.83 | -0.07% | 321,761 |
| Jul 22, 2026 | 68.91 | 69.02 | 68.25 | 68.38 | 67.88 | -0.60% | 306,078 |
| Jul 21, 2026 | 68.64 | 68.90 | 68.40 | 68.79 | 68.28 | 0.34% | 488,771 |
| Jul 20, 2026 | 68.76 | 69.04 | 68.30 | 68.56 | 68.05 | -0.39% | 305,001 |
| Jul 17, 2026 | 68.98 | 69.53 | 68.43 | 68.83 | 68.32 | 0.04% | 370,399 |
| Jul 16, 2026 | 67.34 | 68.84 | 67.34 | 68.80 | 68.29 | 2.59% | 371,783 |
| Jul 15, 2026 | 67.44 | 67.85 | 66.86 | 67.06 | 66.57 | -0.15% | 339,348 |
| Jul 14, 2026 | 67.37 | 67.56 | 66.99 | 67.16 | 66.67 | -0.09% | 291,170 |
| Jul 13, 2026 | 66.97 | 67.56 | 66.91 | 67.22 | 66.72 | 0.70% | 570,604 |
| Jul 10, 2026 | 67.02 | 67.03 | 66.22 | 66.75 | 66.26 | 0.09% | 476,233 |
| Jul 9, 2026 | 66.71 | 67.10 | 66.57 | 66.69 | 66.20 | 0.14% | 597,477 |
| Jul 8, 2026 | 67.59 | 67.73 | 66.50 | 66.60 | 66.11 | -1.58% | 519,866 |