iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
63.39
+0.32 (0.51%)
At close: Oct 26, 2026, 4:00 PM EDT
63.69
+0.30 (0.47%)
Pre-market: Oct 27, 2026, 4:27 AM EDT
USRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 63.14 | 63.69 | 63.14 | 63.39 | 63.39 | 0.51% | 691,278 |
| Oct 23, 2026 | 63.28 | 63.36 | 62.68 | 63.07 | 63.07 | -0.14% | 1,046,230 |
| Oct 22, 2026 | 62.37 | 63.23 | 62.25 | 63.16 | 63.16 | 1.41% | 1,123,166 |
| Oct 21, 2026 | 62.98 | 63.00 | 62.20 | 62.28 | 62.28 | -0.69% | 1,276,398 |
| Oct 20, 2026 | 61.87 | 62.77 | 61.80 | 62.71 | 62.71 | 1.85% | 963,157 |
| Oct 19, 2026 | 62.17 | 62.17 | 61.47 | 61.57 | 61.57 | -1.08% | 711,518 |
| Oct 16, 2026 | 62.42 | 62.75 | 61.97 | 62.24 | 62.24 | 0.31% | 1,198,857 |
| Oct 15, 2026 | 62.07 | 62.28 | 61.80 | 62.05 | 62.05 | 1.03% | 1,364,326 |
| Oct 14, 2026 | 61.88 | 62.08 | 61.29 | 61.42 | 61.42 | -0.95% | 1,357,304 |
| Oct 13, 2026 | 62.52 | 62.71 | 61.56 | 62.01 | 62.01 | -0.08% | 1,166,167 |
| Oct 12, 2026 | 61.57 | 62.09 | 61.27 | 62.06 | 62.06 | 0.83% | 940,387 |
| Oct 9, 2026 | 61.34 | 61.72 | 61.07 | 61.55 | 61.55 | 0.72% | 1,120,369 |
| Oct 8, 2026 | 60.70 | 61.24 | 60.35 | 61.11 | 61.11 | 0.64% | 1,709,756 |
| Oct 7, 2026 | 61.62 | 61.76 | 60.72 | 60.72 | 60.72 | -1.57% | 1,443,743 |
| Oct 6, 2026 | 61.35 | 62.03 | 61.32 | 61.69 | 61.69 | 0.82% | 1,287,950 |
| Oct 5, 2026 | 61.46 | 61.62 | 60.97 | 61.19 | 61.19 | -0.54% | 1,413,131 |
| Oct 2, 2026 | 61.68 | 62.04 | 61.40 | 61.52 | 61.52 | 0.41% | 2,860,556 |
| Oct 1, 2026 | 61.42 | 61.42 | 60.79 | 61.27 | 61.27 | -0.50% | 3,720,904 |
| Sep 30, 2026 | 62.47 | 62.47 | 61.56 | 61.58 | 61.58 | -0.98% | 2,577,428 |
| Sep 29, 2026 | 62.08 | 62.50 | 61.87 | 62.19 | 62.19 | -0.05% | 1,046,751 |
| Sep 28, 2026 | 62.50 | 62.72 | 61.99 | 62.22 | 62.22 | -0.24% | 693,318 |
| Sep 25, 2026 | 62.68 | 62.68 | 61.94 | 62.37 | 62.37 | -0.11% | 1,256,369 |
| Sep 24, 2026 | 62.70 | 62.87 | 62.42 | 62.44 | 62.44 | -0.13% | 1,567,093 |
| Sep 23, 2026 | 62.90 | 63.14 | 62.44 | 62.52 | 62.52 | -1.17% | 661,751 |
| Sep 22, 2026 | 63.48 | 63.49 | 63.23 | 63.26 | 63.26 | -0.13% | 562,591 |
| Sep 21, 2026 | 63.06 | 63.47 | 62.99 | 63.34 | 63.34 | 0.86% | 588,029 |
| Sep 18, 2026 | 63.17 | 63.21 | 62.78 | 62.80 | 62.80 | -0.99% | 510,528 |
| Sep 17, 2026 | 63.57 | 63.67 | 63.26 | 63.43 | 63.43 | 0.43% | 559,460 |
| 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 |