iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
64.02
+0.59 (0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
64.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.69 | 64.09 | 63.26 | 64.02 | 64.02 | 0.93% | 323,669 |
| Apr 27, 2026 | 63.60 | 63.95 | 63.40 | 63.43 | 63.43 | -0.39% | 395,147 |
| Apr 24, 2026 | 63.74 | 64.21 | 63.60 | 63.68 | 63.68 | -0.20% | 225,423 |
| Apr 23, 2026 | 63.16 | 63.83 | 63.16 | 63.81 | 63.81 | 1.24% | 688,185 |
| Apr 22, 2026 | 63.91 | 64.12 | 62.72 | 63.03 | 63.03 | -1.11% | 550,016 |
| Apr 21, 2026 | 64.75 | 64.75 | 63.68 | 63.74 | 63.74 | -1.61% | 466,340 |
| Apr 20, 2026 | 64.35 | 64.78 | 64.24 | 64.78 | 64.78 | 0.47% | 267,987 |
| Apr 17, 2026 | 63.74 | 64.57 | 63.72 | 64.48 | 64.48 | 1.54% | 271,199 |
| Apr 16, 2026 | 63.13 | 63.60 | 63.13 | 63.50 | 63.50 | 0.78% | 325,266 |
| Apr 15, 2026 | 62.85 | 63.04 | 62.56 | 63.01 | 63.01 | -0.03% | 468,288 |
| Apr 14, 2026 | 62.27 | 63.05 | 62.08 | 63.03 | 63.03 | 1.19% | 351,437 |
| Apr 13, 2026 | 61.93 | 62.29 | 61.65 | 62.29 | 62.29 | 0.23% | 243,368 |
| Apr 10, 2026 | 62.00 | 62.36 | 61.86 | 62.15 | 62.15 | 0.37% | 290,455 |
| Apr 9, 2026 | 61.25 | 62.43 | 61.15 | 61.92 | 61.92 | 0.83% | 598,076 |
| Apr 8, 2026 | 61.29 | 61.53 | 61.10 | 61.41 | 61.41 | 1.67% | 415,662 |
| Apr 7, 2026 | 60.01 | 60.57 | 59.85 | 60.40 | 60.40 | 0.40% | 314,473 |
| Apr 6, 2026 | 60.03 | 60.34 | 59.83 | 60.16 | 60.16 | -0.07% | 549,888 |
| Apr 2, 2026 | 59.36 | 60.24 | 59.21 | 60.20 | 60.20 | 1.11% | 588,805 |
| Apr 1, 2026 | 59.33 | 59.78 | 59.20 | 59.54 | 59.54 | 0.59% | 1,047,628 |
| Mar 31, 2026 | 58.96 | 59.73 | 58.57 | 59.19 | 59.19 | 1.42% | 1,087,111 |
| Mar 30, 2026 | 58.73 | 59.11 | 58.12 | 58.36 | 58.36 | 0.38% | 355,896 |
| Mar 27, 2026 | 58.68 | 58.83 | 58.04 | 58.14 | 58.14 | -0.94% | 286,322 |
| Mar 26, 2026 | 58.61 | 59.18 | 58.46 | 58.69 | 58.69 | -0.09% | 501,684 |
| Mar 25, 2026 | 59.05 | 59.14 | 58.58 | 58.74 | 58.74 | -0.03% | 541,449 |
| Mar 24, 2026 | 58.65 | 59.23 | 58.46 | 58.76 | 58.76 | -0.32% | 464,747 |
| Mar 23, 2026 | 59.38 | 59.82 | 58.91 | 58.95 | 58.95 | 0.75% | 363,427 |
| Mar 20, 2026 | 60.43 | 60.43 | 58.21 | 58.51 | 58.51 | -3.15% | 445,056 |
| Mar 19, 2026 | 60.44 | 60.81 | 60.15 | 60.41 | 60.41 | -0.38% | 416,833 |
| Mar 18, 2026 | 61.33 | 61.45 | 60.64 | 60.64 | 60.64 | -1.35% | 304,942 |
| Mar 17, 2026 | 61.72 | 61.97 | 61.45 | 61.47 | 61.47 | -0.07% | 759,179 |
| Mar 16, 2026 | 61.42 | 62.04 | 61.42 | 61.51 | 61.30 | 0.89% | 517,146 |
| Mar 13, 2026 | 61.72 | 61.98 | 60.93 | 60.97 | 60.76 | -0.28% | 365,948 |
| Mar 12, 2026 | 61.02 | 61.56 | 60.80 | 61.14 | 60.93 | -0.42% | 410,375 |
| Mar 11, 2026 | 61.79 | 61.79 | 61.21 | 61.40 | 61.19 | -0.97% | 534,029 |
| Mar 10, 2026 | 61.78 | 62.58 | 61.48 | 62.00 | 61.79 | 0.11% | 328,854 |
| Mar 9, 2026 | 61.23 | 62.12 | 60.46 | 61.93 | 61.72 | 0.19% | 386,265 |
| Mar 6, 2026 | 62.02 | 62.02 | 61.43 | 61.81 | 61.60 | -1.15% | 278,618 |
| Mar 5, 2026 | 62.68 | 62.68 | 62.02 | 62.53 | 62.31 | -0.97% | 355,877 |
| Mar 4, 2026 | 62.90 | 63.18 | 62.45 | 63.14 | 62.92 | 0.21% | 241,683 |
| Mar 3, 2026 | 62.55 | 63.22 | 61.93 | 63.01 | 62.79 | -0.68% | 418,762 |
| Mar 2, 2026 | 62.86 | 63.63 | 62.58 | 63.44 | 63.22 | 0.38% | 562,357 |
| Feb 27, 2026 | 63.06 | 63.72 | 62.99 | 63.20 | 62.98 | -0.06% | 918,116 |
| Feb 26, 2026 | 63.00 | 63.32 | 62.93 | 63.24 | 63.02 | 0.68% | 316,469 |
| Feb 25, 2026 | 62.70 | 62.95 | 62.39 | 62.81 | 62.59 | 0.08% | 383,414 |
| Feb 24, 2026 | 62.61 | 62.82 | 62.35 | 62.76 | 62.54 | 0.16% | 1,147,596 |
| Feb 23, 2026 | 62.48 | 63.03 | 62.38 | 62.66 | 62.44 | 0.29% | 294,760 |
| Feb 20, 2026 | 62.09 | 62.50 | 61.96 | 62.48 | 62.26 | 0.69% | 269,193 |
| Feb 19, 2026 | 61.98 | 62.37 | 61.70 | 62.05 | 61.84 | 0.02% | 561,453 |
| Feb 18, 2026 | 62.71 | 62.78 | 61.90 | 62.04 | 61.83 | -1.38% | 214,069 |
| Feb 17, 2026 | 62.49 | 62.98 | 62.19 | 62.91 | 62.69 | 1.00% | 332,833 |
| Feb 13, 2026 | 61.65 | 62.50 | 61.55 | 62.29 | 62.08 | 1.24% | 253,224 |
| Feb 12, 2026 | 62.21 | 62.83 | 61.49 | 61.53 | 61.32 | 0.07% | 553,732 |
| Feb 11, 2026 | 61.54 | 61.93 | 61.43 | 61.49 | 61.28 | 0.11% | 182,763 |
| Feb 10, 2026 | 60.62 | 61.52 | 60.62 | 61.42 | 61.21 | 1.42% | 212,230 |
| Feb 9, 2026 | 60.35 | 60.62 | 60.05 | 60.56 | 60.35 | 0.22% | 223,423 |
| Feb 6, 2026 | 59.85 | 60.53 | 59.84 | 60.43 | 60.22 | 1.56% | 195,014 |
| Feb 5, 2026 | 59.11 | 59.65 | 58.95 | 59.50 | 59.30 | 0.35% | 163,167 |
| Feb 4, 2026 | 58.68 | 59.53 | 58.61 | 59.29 | 59.09 | 1.65% | 276,447 |
| Feb 3, 2026 | 58.13 | 58.42 | 57.86 | 58.33 | 58.13 | 0.29% | 378,629 |
| Feb 2, 2026 | 58.69 | 58.87 | 58.10 | 58.16 | 57.96 | -0.87% | 340,303 |
| Jan 30, 2026 | 58.27 | 58.67 | 57.94 | 58.67 | 58.47 | 0.43% | 527,265 |
| Jan 29, 2026 | 57.79 | 58.50 | 57.60 | 58.42 | 58.22 | 1.51% | 327,056 |
| Jan 28, 2026 | 58.15 | 58.33 | 57.41 | 57.55 | 57.35 | -1.03% | 476,840 |
| Jan 27, 2026 | 58.13 | 58.22 | 57.94 | 58.15 | 57.95 | 0.02% | 258,977 |
| Jan 26, 2026 | 58.45 | 58.57 | 58.04 | 58.14 | 57.94 | -0.33% | 746,823 |
| Jan 23, 2026 | 58.18 | 58.40 | 57.91 | 58.33 | 58.13 | 0.26% | 1,153,019 |
| Jan 22, 2026 | 58.87 | 59.15 | 58.13 | 58.18 | 57.98 | -1.17% | 1,008,205 |
| Jan 21, 2026 | 59.01 | 59.14 | 58.42 | 58.87 | 58.67 | 0.19% | 838,139 |
| Jan 20, 2026 | 59.15 | 59.30 | 58.60 | 58.76 | 58.56 | -1.46% | 1,225,471 |
| Jan 16, 2026 | 58.73 | 59.71 | 58.73 | 59.63 | 59.42 | 1.27% | 280,302 |
| Jan 15, 2026 | 58.85 | 59.27 | 58.78 | 58.88 | 58.68 | 0.46% | 291,301 |
| Jan 14, 2026 | 58.22 | 58.63 | 58.01 | 58.61 | 58.41 | 0.72% | 279,185 |
| Jan 13, 2026 | 57.99 | 58.28 | 57.45 | 58.19 | 57.99 | 0.47% | 496,703 |
| Jan 12, 2026 | 57.94 | 58.21 | 57.78 | 57.92 | 57.72 | 0.03% | 529,738 |
| Jan 9, 2026 | 57.77 | 58.24 | 57.77 | 57.90 | 57.70 | 0.17% | 213,440 |
| Jan 8, 2026 | 57.01 | 57.96 | 56.93 | 57.80 | 57.60 | 1.03% | 265,134 |
| Jan 7, 2026 | 57.82 | 57.96 | 57.20 | 57.21 | 57.01 | -0.63% | 723,715 |
| Jan 6, 2026 | 56.88 | 57.67 | 56.81 | 57.57 | 57.37 | 0.93% | 1,007,069 |
| Jan 5, 2026 | 56.93 | 57.30 | 56.57 | 57.04 | 56.84 | -0.05% | 1,037,734 |
| Jan 2, 2026 | 56.86 | 57.27 | 56.50 | 57.07 | 56.87 | 0.19% | 602,439 |
| Dec 31, 2025 | 57.47 | 57.47 | 56.93 | 56.96 | 56.76 | -0.77% | 2,011,544 |
| Dec 30, 2025 | 57.33 | 57.45 | 57.21 | 57.40 | 57.20 | 0.17% | 341,538 |
| Dec 29, 2025 | 57.36 | 57.46 | 57.12 | 57.30 | 57.10 | 0.21% | 312,781 |
| Dec 26, 2025 | 57.09 | 57.20 | 56.89 | 57.18 | 56.98 | 0.02% | 381,129 |
| Dec 24, 2025 | 56.80 | 57.22 | 56.78 | 57.17 | 56.97 | 0.78% | 146,219 |
| Dec 23, 2025 | 56.87 | 56.87 | 56.59 | 56.73 | 56.53 | -0.25% | 341,894 |
| Dec 22, 2025 | 56.48 | 56.94 | 56.44 | 56.87 | 56.67 | 0.46% | 499,421 |
| Dec 19, 2025 | 56.80 | 56.96 | 56.58 | 56.61 | 56.42 | -0.28% | 881,100 |
| Dec 18, 2025 | 57.36 | 57.45 | 56.75 | 56.77 | 56.57 | -0.53% | 519,409 |
| Dec 17, 2025 | 56.79 | 57.28 | 56.79 | 57.07 | 56.87 | 0.49% | 521,723 |
| Dec 16, 2025 | 57.40 | 57.44 | 56.67 | 56.79 | 56.59 | -2.05% | 296,463 |
| Dec 15, 2025 | 57.86 | 58.03 | 57.62 | 57.98 | 57.09 | 0.71% | 311,035 |
| Dec 12, 2025 | 57.76 | 58.04 | 57.39 | 57.57 | 56.68 | 0.02% | 423,760 |
| Dec 11, 2025 | 57.50 | 57.80 | 57.32 | 57.56 | 56.67 | 0.35% | 757,911 |
| Dec 10, 2025 | 57.28 | 57.76 | 57.28 | 57.36 | 56.48 | 0.35% | 817,926 |
| Dec 9, 2025 | 57.60 | 57.95 | 57.15 | 57.16 | 56.28 | -0.37% | 539,651 |
| Dec 8, 2025 | 57.97 | 57.97 | 57.37 | 57.37 | 56.49 | -0.95% | 333,899 |
| Dec 5, 2025 | 58.03 | 58.25 | 57.87 | 57.92 | 57.03 | -0.24% | 293,187 |
| Dec 4, 2025 | 58.10 | 58.54 | 57.97 | 58.06 | 57.17 | -0.39% | 461,693 |
| Dec 3, 2025 | 58.20 | 58.46 | 58.06 | 58.29 | 57.39 | 0.09% | 358,552 |