iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
56.42
+0.25 (0.45%)
At close: Aug 15, 2025, 4:00 PM
56.44
+0.02 (0.04%)
After-hours: Aug 15, 2025, 8:00 PM EDT
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.21 | 56.52 | 56.10 | 56.42 | 56.42 | 0.45% | 124,785 |
| 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% | 158,885 |
| 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% | 339,179 |
| 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% | 192,975 |
| Jul 31, 2025 | 56.64 | 56.87 | 55.98 | 56.01 | 56.01 | -1.72% | 202,369 |
| Jul 30, 2025 | 57.84 | 57.87 | 56.58 | 56.99 | 56.99 | -1.40% | 137,484 |
| 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% | 216,878 |
| Jul 25, 2025 | 57.68 | 57.68 | 57.03 | 57.60 | 57.60 | -0.10% | 226,263 |
| Jul 24, 2025 | 57.92 | 57.95 | 57.61 | 57.66 | 57.66 | -0.62% | 416,542 |
| Jul 23, 2025 | 57.99 | 58.07 | 57.75 | 58.02 | 58.02 | 0.10% | 153,675 |
| Jul 22, 2025 | 57.19 | 57.98 | 57.18 | 57.96 | 57.96 | 1.74% | 166,737 |
| Jul 21, 2025 | 57.21 | 57.34 | 56.95 | 56.97 | 56.97 | 0.09% | 155,046 |
| Jul 18, 2025 | 56.92 | 57.10 | 56.66 | 56.92 | 56.92 | 0.16% | 101,115 |
| Jul 17, 2025 | 56.90 | 57.09 | 56.59 | 56.83 | 56.83 | -0.14% | 167,291 |
| Jul 16, 2025 | 56.99 | 57.15 | 56.48 | 56.91 | 56.91 | 0.81% | 224,475 |
| Jul 15, 2025 | 57.29 | 57.30 | 56.38 | 56.45 | 56.45 | -1.50% | 203,955 |
| Jul 14, 2025 | 56.94 | 57.31 | 56.86 | 57.31 | 57.31 | 0.63% | 167,790 |
| Jul 11, 2025 | 56.48 | 57.06 | 56.25 | 56.95 | 56.95 | 0.26% | 201,354 |
| Jul 10, 2025 | 56.55 | 57.17 | 56.38 | 56.80 | 56.80 | 0.64% | 105,876 |
| Jul 9, 2025 | 56.63 | 56.66 | 56.33 | 56.44 | 56.44 | -0.21% | 127,759 |
| Jul 8, 2025 | 56.49 | 56.84 | 56.38 | 56.56 | 56.56 | -0.18% | 328,430 |
| Jul 7, 2025 | 57.27 | 57.37 | 56.38 | 56.66 | 56.66 | -0.94% | 225,431 |
| Jul 3, 2025 | 57.09 | 57.37 | 56.98 | 57.20 | 57.20 | 0.26% | 129,262 |
| Jul 2, 2025 | 56.72 | 57.06 | 56.46 | 57.05 | 57.05 | 0.37% | 158,448 |
| Jul 1, 2025 | 56.45 | 57.33 | 56.34 | 56.84 | 56.84 | 0.50% | 378,456 |
| Jun 30, 2025 | 56.32 | 56.59 | 55.54 | 56.56 | 56.56 | 0.55% | 431,272 |
| Jun 27, 2025 | 56.21 | 56.83 | 56.05 | 56.25 | 56.25 | 0.27% | 225,385 |
| Jun 26, 2025 | 56.12 | 56.15 | 55.39 | 56.10 | 56.10 | 0.04% | 218,512 |
| Jun 25, 2025 | 57.37 | 57.37 | 56.06 | 56.08 | 56.08 | -2.59% | 429,565 |
| Jun 24, 2025 | 57.72 | 57.80 | 57.33 | 57.57 | 57.57 | 0.05% | 182,773 |
| Jun 23, 2025 | 56.95 | 57.60 | 56.72 | 57.54 | 57.54 | 1.37% | 314,030 |
| Jun 20, 2025 | 57.20 | 57.39 | 56.71 | 56.76 | 56.76 | -0.33% | 420,070 |
| Jun 18, 2025 | 56.74 | 57.36 | 56.63 | 56.95 | 56.95 | 0.32% | 241,047 |
| Jun 17, 2025 | 56.79 | 57.05 | 56.49 | 56.77 | 56.77 | -0.11% | 110,702 |
| Jun 16, 2025 | 57.05 | 57.50 | 56.61 | 56.83 | 56.83 | -0.66% | 230,805 |
| Jun 13, 2025 | 57.36 | 57.60 | 56.79 | 57.21 | 56.83 | -0.85% | 171,551 |
| Jun 12, 2025 | 57.46 | 57.77 | 57.40 | 57.70 | 57.32 | 0.24% | 180,477 |
| Jun 11, 2025 | 58.03 | 58.24 | 57.34 | 57.56 | 57.18 | -0.71% | 174,855 |
| Jun 10, 2025 | 57.67 | 57.98 | 57.61 | 57.97 | 57.59 | 0.71% | 273,246 |
| Jun 9, 2025 | 57.48 | 57.89 | 57.11 | 57.56 | 57.18 | 0.09% | 168,237 |
| Jun 6, 2025 | 57.35 | 57.70 | 57.14 | 57.51 | 57.13 | 0.93% | 237,422 |
| Jun 5, 2025 | 57.14 | 57.34 | 56.78 | 56.98 | 56.60 | -0.28% | 120,681 |