iShares Core US REIT ETF (USRT)
AMEX: USRT
· Real-Time Price · USD
58.85
0.13 (0.22%)
At close: Oct 01, 2025, 3:39 PM
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 58.33 | 58.72 | 58.19 | 58.72 | 58.72 | 0.77% | 160,713 |
| Sep 29, 2025 | 58.34 | 58.38 | 58.09 | 58.27 | 58.27 | 0.02% | 136,017 |
| Sep 26, 2025 | 57.93 | 58.38 | 57.81 | 58.26 | 58.26 | 1.01% | 149,714 |
| Sep 25, 2025 | 57.88 | 58.05 | 57.67 | 57.68 | 57.68 | -0.35% | 235,903 |
| Sep 24, 2025 | 58.36 | 58.44 | 57.88 | 57.88 | 57.88 | -0.96% | 199,700 |
| Sep 23, 2025 | 58.04 | 58.58 | 58.04 | 58.44 | 58.44 | 0.69% | 292,712 |
| Sep 22, 2025 | 57.89 | 58.17 | 57.47 | 58.04 | 58.04 | 0.31% | 495,831 |
| Sep 19, 2025 | 58.29 | 58.37 | 57.86 | 57.86 | 57.86 | -0.69% | 282,500 |
| Sep 18, 2025 | 58.21 | 58.43 | 57.99 | 58.26 | 58.26 | 0.40% | 336,220 |
| Sep 17, 2025 | 58.41 | 58.94 | 57.96 | 58.03 | 58.03 | -0.36% | 307,294 |
| Sep 16, 2025 | 58.63 | 58.63 | 58.08 | 58.24 | 58.24 | -1.30% | 225,929 |
| Sep 15, 2025 | 59.38 | 59.38 | 58.89 | 59.01 | 58.59 | -0.25% | 152,600 |
| Sep 12, 2025 | 59.25 | 59.42 | 59.04 | 59.16 | 58.74 | -0.35% | 124,400 |
| Sep 11, 2025 | 58.49 | 59.44 | 58.49 | 59.37 | 58.94 | 1.64% | 137,824 |
| Sep 10, 2025 | 58.57 | 58.86 | 58.36 | 58.41 | 57.99 | -0.17% | 288,200 |
| Sep 9, 2025 | 58.44 | 58.51 | 58.23 | 58.51 | 58.09 | -0.17% | 331,910 |
| Sep 8, 2025 | 58.44 | 58.62 | 58.21 | 58.61 | 58.19 | -0.39% | 386,414 |
| Sep 5, 2025 | 58.64 | 59.12 | 58.45 | 58.84 | 58.42 | 0.94% | 274,764 |
| Sep 4, 2025 | 57.93 | 58.29 | 57.67 | 58.29 | 57.87 | 0.85% | 180,100 |
| Sep 3, 2025 | 57.47 | 57.81 | 57.42 | 57.80 | 57.38 | 0.33% | 220,216 |
Page 1 of 136