iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
57.23
+0.53 (0.93%)
At close: May 12, 2025, 4:00 PM
57.23
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.62 | 57.63 | 56.95 | 57.36 | - | 1.16% | 237,029 |
| May 9, 2025 | 56.38 | 56.85 | 56.21 | 56.70 | 56.70 | 0.66% | 123,347 |
| May 8, 2025 | 56.77 | 56.82 | 56.08 | 56.33 | 56.33 | -0.28% | 200,890 |
| May 7, 2025 | 56.50 | 57.00 | 56.44 | 56.49 | 56.49 | 0.14% | 267,811 |
| May 6, 2025 | 56.50 | 56.80 | 56.16 | 56.41 | 56.41 | -0.62% | 119,062 |
| May 5, 2025 | 56.68 | 57.08 | 56.46 | 56.76 | 56.76 | -0.21% | 140,831 |
| May 2, 2025 | 56.75 | 57.09 | 56.66 | 56.88 | 56.88 | 1.26% | 160,271 |
| May 1, 2025 | 56.21 | 56.66 | 55.81 | 56.17 | 56.17 | 0.41% | 292,700 |
| Apr 30, 2025 | 55.39 | 56.14 | 54.88 | 55.94 | 55.94 | 0.56% | 627,161 |
| Apr 29, 2025 | 55.68 | 55.95 | 55.22 | 55.63 | 55.63 | -0.34% | 126,820 |
| Apr 28, 2025 | 55.37 | 55.89 | 55.16 | 55.82 | 55.82 | 0.78% | 348,999 |
| Apr 25, 2025 | 55.47 | 55.60 | 55.00 | 55.39 | 55.39 | -0.02% | 179,601 |
| Apr 24, 2025 | 55.24 | 55.67 | 54.93 | 55.40 | 55.40 | 0.56% | 224,674 |
| Apr 23, 2025 | 55.56 | 56.32 | 54.90 | 55.09 | 55.09 | 0.35% | 203,841 |
| Apr 22, 2025 | 54.51 | 55.17 | 54.36 | 54.90 | 54.90 | 1.89% | 391,166 |
| Apr 21, 2025 | 54.48 | 54.58 | 53.18 | 53.88 | 53.88 | -2.05% | 339,667 |
| Apr 17, 2025 | 54.33 | 55.44 | 54.33 | 55.01 | 55.01 | 1.53% | 200,916 |
| Apr 16, 2025 | 54.23 | 54.79 | 53.81 | 54.18 | 54.18 | 0.06% | 188,197 |
| Apr 15, 2025 | 54.08 | 54.46 | 54.00 | 54.15 | 54.15 | 0.33% | 176,040 |
| Apr 14, 2025 | 53.37 | 54.31 | 53.35 | 53.97 | 53.97 | 1.91% | 154,504 |
| Apr 11, 2025 | 52.11 | 53.02 | 51.36 | 52.96 | 52.96 | 1.17% | 337,766 |
| Apr 10, 2025 | 52.98 | 53.46 | 51.00 | 52.35 | 52.35 | -2.51% | 505,978 |
| Apr 9, 2025 | 49.66 | 53.87 | 48.48 | 53.70 | 53.70 | 6.61% | 765,818 |
| Apr 8, 2025 | 52.94 | 52.94 | 49.78 | 50.37 | 50.37 | -2.19% | 369,049 |
| Apr 7, 2025 | 51.68 | 53.71 | 50.25 | 51.50 | 51.50 | -3.01% | 927,805 |
| Apr 4, 2025 | 54.73 | 54.73 | 53.01 | 53.10 | 53.10 | -4.27% | 529,452 |
| Apr 3, 2025 | 56.93 | 57.26 | 55.46 | 55.47 | 55.47 | -4.13% | 347,968 |
| Apr 2, 2025 | 57.41 | 57.98 | 57.19 | 57.86 | 57.86 | 0.45% | 96,932 |
| Apr 1, 2025 | 57.82 | 57.85 | 56.87 | 57.60 | 57.60 | - | 701,698 |
| Mar 31, 2025 | 57.00 | 57.91 | 57.00 | 57.60 | 57.60 | 1.00% | 1,685,498 |
| 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 |