iShares Core US REIT ETF (USRT)
AMEX: USRT
· Real-Time Price · USD
56.94
-0.28 (-0.49%)
At close: Aug 21, 2025, 2:33 PM
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 57.22 | 57.69 | 57.04 | 57.22 | 57.22 | 0.28% | 268,982 |
| Aug 19, 2025 | 56.21 | 57.06 | 56.21 | 57.06 | 57.06 | 1.89% | 233,409 |
| Aug 18, 2025 | 56.48 | 56.60 | 55.98 | 56.00 | 56.00 | -0.74% | 213,200 |
| Aug 15, 2025 | 56.21 | 56.52 | 56.10 | 56.42 | 56.42 | 0.45% | 124,800 |
| Aug 14, 2025 | 56.29 | 56.29 | 55.81 | 56.17 | 56.17 | -0.83% | 259,316 |
| Aug 13, 2025 | 56.19 | 56.70 | 56.00 | 56.64 | 56.64 | 1.07% | 248,218 |
| Aug 12, 2025 | 55.82 | 56.09 | 55.44 | 56.04 | 56.04 | 0.72% | 170,336 |
| Aug 11, 2025 | 55.81 | 56.01 | 55.59 | 55.64 | 55.64 | -0.57% | 158,900 |
| Aug 8, 2025 | 56.46 | 56.52 | 55.87 | 55.96 | 55.96 | -0.74% | 254,692 |
| Aug 7, 2025 | 56.49 | 56.52 | 56.03 | 56.38 | 56.38 | 0.21% | 229,005 |
| Aug 6, 2025 | 56.85 | 56.85 | 56.21 | 56.26 | 56.26 | -0.88% | 339,200 |
| Aug 5, 2025 | 56.41 | 56.81 | 56.29 | 56.76 | 56.76 | 0.82% | 171,956 |
| Aug 4, 2025 | 55.87 | 56.51 | 55.87 | 56.30 | 56.30 | 1.00% | 271,715 |
| Aug 1, 2025 | 56.26 | 56.45 | 55.34 | 55.74 | 55.74 | -0.48% | 193,000 |
| Jul 31, 2025 | 56.64 | 56.87 | 55.98 | 56.01 | 56.01 | -1.72% | 202,400 |
| Jul 30, 2025 | 57.84 | 57.87 | 56.58 | 56.99 | 56.99 | -1.40% | 137,500 |
| Jul 29, 2025 | 57.09 | 57.87 | 56.82 | 57.80 | 57.80 | 1.94% | 150,905 |
| Jul 28, 2025 | 57.50 | 57.56 | 56.64 | 56.70 | 56.70 | -1.56% | 216,900 |
| Jul 25, 2025 | 57.68 | 57.68 | 57.03 | 57.60 | 57.60 | -0.10% | 226,300 |
| Jul 24, 2025 | 57.92 | 57.95 | 57.61 | 57.66 | 57.66 | -0.62% | 416,542 |