iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
62.53
-0.61 (-0.97%)
Mar 5, 2026, 4:00 PM EST - Market closed
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.68 | 62.68 | 62.02 | 62.53 | 62.53 | -0.97% | 355,777 |
| Mar 4, 2026 | 62.90 | 63.18 | 62.45 | 63.14 | 63.14 | 0.21% | 241,656 |
| Mar 3, 2026 | 62.55 | 63.22 | 61.93 | 63.01 | 63.01 | -0.68% | 418,761 |
| Mar 2, 2026 | 62.86 | 63.63 | 62.58 | 63.44 | 63.44 | 0.38% | 562,355 |
| Feb 27, 2026 | 63.06 | 63.72 | 62.99 | 63.20 | 63.20 | -0.06% | 918,107 |
| Feb 26, 2026 | 63.00 | 63.32 | 62.93 | 63.24 | 63.24 | 0.68% | 316,447 |
| Feb 25, 2026 | 62.70 | 62.95 | 62.39 | 62.81 | 62.81 | 0.08% | 383,413 |
| Feb 24, 2026 | 62.61 | 62.82 | 62.35 | 62.76 | 62.76 | 0.16% | 1,147,596 |
| Feb 23, 2026 | 62.48 | 63.03 | 62.38 | 62.66 | 62.66 | 0.29% | 294,657 |
| Feb 20, 2026 | 62.09 | 62.50 | 61.96 | 62.48 | 62.48 | 0.69% | 269,168 |
| Feb 19, 2026 | 61.98 | 62.37 | 61.70 | 62.05 | 62.05 | 0.02% | 561,453 |
| Feb 18, 2026 | 62.71 | 62.78 | 61.90 | 62.04 | 62.04 | -1.38% | 213,814 |
| Feb 17, 2026 | 62.49 | 62.98 | 62.19 | 62.91 | 62.91 | 1.00% | 332,798 |
| Feb 13, 2026 | 61.65 | 62.50 | 61.55 | 62.29 | 62.29 | 1.24% | 253,123 |
| Feb 12, 2026 | 62.21 | 62.83 | 61.49 | 61.53 | 61.53 | 0.07% | 553,711 |
| Feb 11, 2026 | 61.54 | 61.93 | 61.43 | 61.49 | 61.49 | 0.11% | 182,763 |
| Feb 10, 2026 | 60.62 | 61.52 | 60.62 | 61.42 | 61.42 | 1.42% | 212,230 |
| Feb 9, 2026 | 60.35 | 60.62 | 60.05 | 60.56 | 60.56 | 0.22% | 223,423 |
| Feb 6, 2026 | 59.85 | 60.53 | 59.84 | 60.43 | 60.43 | 1.56% | 195,014 |
| Feb 5, 2026 | 59.11 | 59.65 | 58.95 | 59.50 | 59.50 | 0.35% | 163,167 |
| Feb 4, 2026 | 58.68 | 59.53 | 58.61 | 59.29 | 59.29 | 1.65% | 276,447 |
| Feb 3, 2026 | 58.13 | 58.42 | 57.86 | 58.33 | 58.33 | 0.29% | 378,629 |
| Feb 2, 2026 | 58.69 | 58.87 | 58.10 | 58.16 | 58.16 | -0.87% | 340,303 |
| Jan 30, 2026 | 58.27 | 58.67 | 57.94 | 58.67 | 58.67 | 0.43% | 527,265 |
| Jan 29, 2026 | 57.79 | 58.50 | 57.60 | 58.42 | 58.42 | 1.51% | 327,056 |
| Jan 28, 2026 | 58.15 | 58.33 | 57.41 | 57.55 | 57.55 | -1.03% | 476,840 |
| Jan 27, 2026 | 58.13 | 58.22 | 57.94 | 58.15 | 58.15 | 0.02% | 258,977 |
| Jan 26, 2026 | 58.45 | 58.57 | 58.04 | 58.14 | 58.14 | -0.33% | 746,823 |
| Jan 23, 2026 | 58.18 | 58.40 | 57.91 | 58.33 | 58.33 | 0.26% | 1,153,019 |
| Jan 22, 2026 | 58.87 | 59.15 | 58.13 | 58.18 | 58.18 | -1.17% | 1,008,205 |
| Jan 21, 2026 | 59.01 | 59.14 | 58.42 | 58.87 | 58.87 | 0.19% | 838,139 |
| Jan 20, 2026 | 59.15 | 59.30 | 58.60 | 58.76 | 58.76 | -1.46% | 1,225,471 |
| Jan 16, 2026 | 58.73 | 59.71 | 58.73 | 59.63 | 59.63 | 1.27% | 280,302 |
| Jan 15, 2026 | 58.85 | 59.27 | 58.78 | 58.88 | 58.88 | 0.46% | 291,301 |
| Jan 14, 2026 | 58.22 | 58.63 | 58.01 | 58.61 | 58.61 | 0.72% | 279,185 |
| Jan 13, 2026 | 57.99 | 58.28 | 57.45 | 58.19 | 58.19 | 0.47% | 496,703 |
| Jan 12, 2026 | 57.94 | 58.21 | 57.78 | 57.92 | 57.92 | 0.03% | 529,738 |
| Jan 9, 2026 | 57.77 | 58.24 | 57.77 | 57.90 | 57.90 | 0.17% | 213,440 |
| Jan 8, 2026 | 57.01 | 57.96 | 56.93 | 57.80 | 57.80 | 1.03% | 265,134 |
| Jan 7, 2026 | 57.82 | 57.96 | 57.20 | 57.21 | 57.21 | -0.63% | 723,715 |
| Jan 6, 2026 | 56.88 | 57.67 | 56.81 | 57.57 | 57.57 | 0.93% | 1,007,069 |
| Jan 5, 2026 | 56.93 | 57.30 | 56.57 | 57.04 | 57.04 | -0.05% | 1,037,734 |
| Jan 2, 2026 | 56.86 | 57.27 | 56.50 | 57.07 | 57.07 | 0.19% | 602,439 |
| Dec 31, 2025 | 57.47 | 57.47 | 56.93 | 56.96 | 56.96 | -0.77% | 2,011,544 |
| Dec 30, 2025 | 57.33 | 57.45 | 57.21 | 57.40 | 57.40 | 0.17% | 341,538 |
| Dec 29, 2025 | 57.36 | 57.46 | 57.12 | 57.30 | 57.30 | 0.21% | 312,781 |
| Dec 26, 2025 | 57.09 | 57.20 | 56.89 | 57.18 | 57.18 | 0.02% | 381,129 |
| Dec 24, 2025 | 56.80 | 57.22 | 56.78 | 57.17 | 57.17 | 0.78% | 146,219 |
| Dec 23, 2025 | 56.87 | 56.87 | 56.59 | 56.73 | 56.73 | -0.25% | 341,894 |
| Dec 22, 2025 | 56.48 | 56.94 | 56.44 | 56.87 | 56.87 | 0.46% | 499,421 |
| Dec 19, 2025 | 56.80 | 56.96 | 56.58 | 56.61 | 56.61 | -0.28% | 881,100 |
| Dec 18, 2025 | 57.36 | 57.45 | 56.75 | 56.77 | 56.77 | -0.53% | 519,409 |
| Dec 17, 2025 | 56.79 | 57.28 | 56.79 | 57.07 | 57.07 | 0.49% | 521,723 |
| Dec 16, 2025 | 57.40 | 57.44 | 56.67 | 56.79 | 56.79 | -2.05% | 296,463 |
| Dec 15, 2025 | 57.86 | 58.03 | 57.62 | 57.98 | 57.28 | 0.71% | 311,035 |
| Dec 12, 2025 | 57.76 | 58.04 | 57.39 | 57.57 | 56.88 | 0.02% | 423,760 |
| Dec 11, 2025 | 57.50 | 57.80 | 57.32 | 57.56 | 56.87 | 0.35% | 757,911 |
| Dec 10, 2025 | 57.28 | 57.76 | 57.28 | 57.36 | 56.67 | 0.35% | 817,926 |
| Dec 9, 2025 | 57.60 | 57.95 | 57.15 | 57.16 | 56.47 | -0.37% | 539,651 |
| Dec 8, 2025 | 57.97 | 57.97 | 57.37 | 57.37 | 56.68 | -0.95% | 333,899 |
| Dec 5, 2025 | 58.03 | 58.25 | 57.87 | 57.92 | 57.23 | -0.24% | 293,187 |
| Dec 4, 2025 | 58.10 | 58.54 | 57.97 | 58.06 | 57.36 | -0.39% | 461,693 |
| Dec 3, 2025 | 58.20 | 58.46 | 58.06 | 58.29 | 57.59 | 0.09% | 358,552 |
| Dec 2, 2025 | 58.52 | 58.52 | 58.00 | 58.24 | 57.54 | -0.22% | 373,739 |
| Dec 1, 2025 | 58.54 | 58.74 | 58.36 | 58.37 | 57.67 | -1.05% | 449,837 |
| Nov 28, 2025 | 58.71 | 59.14 | 58.66 | 58.99 | 58.28 | 0.44% | 226,643 |
| Nov 26, 2025 | 58.39 | 59.08 | 58.39 | 58.73 | 58.03 | 0.44% | 306,274 |
| Nov 25, 2025 | 58.18 | 58.79 | 58.18 | 58.47 | 57.77 | 0.46% | 491,721 |
| Nov 24, 2025 | 57.96 | 58.20 | 57.57 | 58.20 | 57.50 | 0.55% | 1,792,469 |
| Nov 21, 2025 | 57.25 | 58.10 | 57.10 | 57.88 | 57.19 | 1.51% | 369,856 |
| Nov 20, 2025 | 57.64 | 57.90 | 57.01 | 57.02 | 56.34 | -0.28% | 273,144 |
| Nov 19, 2025 | 57.73 | 57.81 | 57.03 | 57.18 | 56.49 | -0.97% | 311,977 |
| Nov 18, 2025 | 57.51 | 57.86 | 57.33 | 57.74 | 57.05 | 0.47% | 692,870 |
| Nov 17, 2025 | 57.95 | 58.00 | 57.33 | 57.47 | 56.78 | -0.62% | 331,827 |
| Nov 14, 2025 | 57.79 | 57.93 | 57.51 | 57.83 | 57.14 | 0.14% | 209,801 |
| Nov 13, 2025 | 58.18 | 58.27 | 57.62 | 57.75 | 57.06 | -0.99% | 245,468 |
| Nov 12, 2025 | 58.47 | 58.79 | 58.29 | 58.33 | 57.63 | -0.85% | 176,557 |
| Nov 11, 2025 | 58.52 | 58.87 | 58.50 | 58.83 | 58.12 | 0.91% | 226,520 |
| Nov 10, 2025 | 58.40 | 58.56 | 58.01 | 58.30 | 57.60 | -0.39% | 247,253 |
| Nov 7, 2025 | 57.68 | 58.54 | 57.68 | 58.53 | 57.83 | 1.77% | 243,564 |
| Nov 6, 2025 | 57.66 | 57.86 | 57.45 | 57.51 | 56.82 | -0.38% | 260,326 |
| Nov 5, 2025 | 57.89 | 57.92 | 57.46 | 57.73 | 57.04 | 0.07% | 328,401 |
| Nov 4, 2025 | 57.62 | 57.75 | 57.37 | 57.69 | 57.00 | - | 258,448 |
| Nov 3, 2025 | 57.23 | 57.69 | 56.84 | 57.69 | 57.00 | 0.09% | 306,684 |
| Oct 31, 2025 | 57.24 | 57.85 | 56.92 | 57.64 | 56.95 | 0.30% | 191,266 |
| Oct 30, 2025 | 56.96 | 57.73 | 56.96 | 57.47 | 56.78 | 0.61% | 199,883 |
| Oct 29, 2025 | 58.13 | 58.26 | 56.89 | 57.12 | 56.43 | -2.23% | 239,643 |
| Oct 28, 2025 | 59.64 | 59.64 | 58.42 | 58.42 | 57.72 | -2.09% | 334,268 |
| Oct 27, 2025 | 59.45 | 59.67 | 59.19 | 59.67 | 58.95 | 0.42% | 145,236 |
| Oct 24, 2025 | 59.57 | 59.76 | 59.38 | 59.42 | 58.71 | 0.32% | 193,243 |
| Oct 23, 2025 | 59.46 | 59.50 | 58.83 | 59.23 | 58.52 | -0.15% | 293,854 |
| Oct 22, 2025 | 59.20 | 59.41 | 58.99 | 59.32 | 58.61 | 0.51% | 182,074 |
| Oct 21, 2025 | 59.31 | 59.43 | 58.96 | 59.02 | 58.31 | -0.42% | 164,898 |
| Oct 20, 2025 | 59.01 | 59.31 | 58.89 | 59.27 | 58.56 | 0.82% | 291,713 |
| Oct 17, 2025 | 58.35 | 58.83 | 58.18 | 58.79 | 58.08 | 0.89% | 283,984 |
| Oct 16, 2025 | 58.58 | 58.76 | 58.11 | 58.27 | 57.57 | -0.43% | 146,736 |
| Oct 15, 2025 | 57.93 | 58.75 | 57.93 | 58.52 | 57.82 | 1.47% | 92,785 |
| Oct 14, 2025 | 57.06 | 57.79 | 57.06 | 57.67 | 56.98 | 0.96% | 105,239 |
| Oct 13, 2025 | 56.76 | 57.20 | 56.69 | 57.12 | 56.43 | 0.85% | 105,680 |
| Oct 10, 2025 | 57.59 | 57.65 | 56.64 | 56.64 | 55.96 | -1.38% | 138,949 |