iShares Core U.S. REIT ETF (USRT)
NYSEARCA: USRT · Real-Time Price · USD
67.65
+0.86 (1.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed
USRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.08 | 67.73 | 67.05 | 67.65 | 67.65 | 1.29% | 453,957 |
| Jun 25, 2026 | 66.77 | 66.87 | 66.06 | 66.79 | 66.79 | 0.57% | 610,284 |
| Jun 24, 2026 | 66.55 | 66.77 | 66.00 | 66.41 | 66.41 | 0.14% | 531,209 |
| Jun 23, 2026 | 65.52 | 66.45 | 65.52 | 66.32 | 66.32 | 1.30% | 485,412 |
| Jun 22, 2026 | 64.93 | 65.71 | 64.63 | 65.47 | 65.47 | 1.25% | 438,293 |
| Jun 18, 2026 | 65.03 | 65.13 | 64.59 | 64.66 | 64.66 | 0.23% | 513,692 |
| Jun 17, 2026 | 65.98 | 66.13 | 64.32 | 64.51 | 64.51 | -2.45% | 556,639 |
| Jun 16, 2026 | 66.39 | 66.62 | 65.89 | 66.13 | 66.13 | 0.17% | 346,013 |
| Jun 15, 2026 | 66.62 | 66.83 | 65.85 | 66.02 | 66.02 | -0.70% | 680,190 |
| Jun 12, 2026 | 66.37 | 67.00 | 66.37 | 66.86 | 66.49 | 0.94% | 341,549 |
| Jun 11, 2026 | 66.34 | 66.74 | 66.05 | 66.24 | 65.87 | 0.15% | 1,430,951 |
| Jun 10, 2026 | 66.35 | 66.73 | 66.12 | 66.14 | 65.77 | - | 419,312 |
| Jun 9, 2026 | 64.98 | 66.39 | 64.98 | 66.14 | 65.77 | 2.37% | 458,972 |
| Jun 8, 2026 | 65.40 | 65.61 | 64.44 | 64.61 | 64.25 | -1.12% | 291,609 |
| Jun 5, 2026 | 64.63 | 65.82 | 64.49 | 65.34 | 64.97 | 0.88% | 308,619 |
| Jun 4, 2026 | 64.59 | 64.77 | 64.14 | 64.77 | 64.41 | 1.35% | 390,337 |
| Jun 3, 2026 | 63.76 | 64.46 | 63.66 | 63.91 | 63.55 | 0.08% | 535,615 |
| Jun 2, 2026 | 63.59 | 63.92 | 63.29 | 63.86 | 63.50 | 0.52% | 408,659 |
| Jun 1, 2026 | 64.35 | 64.50 | 63.50 | 63.53 | 63.17 | -1.93% | 679,927 |
| May 29, 2026 | 65.24 | 65.27 | 64.58 | 64.78 | 64.42 | -0.96% | 608,247 |
| May 28, 2026 | 65.49 | 65.87 | 65.28 | 65.41 | 65.04 | -0.43% | 255,716 |
| May 27, 2026 | 65.78 | 66.16 | 65.66 | 65.69 | 65.32 | -0.30% | 268,280 |
| May 26, 2026 | 65.71 | 66.00 | 65.57 | 65.89 | 65.52 | 0.61% | 442,395 |
| May 22, 2026 | 65.55 | 65.77 | 65.08 | 65.49 | 65.12 | 0.17% | 468,418 |
| May 21, 2026 | 65.00 | 65.42 | 64.46 | 65.38 | 65.01 | 0.25% | 206,200 |
| May 20, 2026 | 64.47 | 65.22 | 64.43 | 65.22 | 64.86 | 1.34% | 412,463 |
| May 19, 2026 | 64.29 | 64.54 | 63.94 | 64.36 | 64.00 | - | 234,318 |
| May 18, 2026 | 63.78 | 64.46 | 63.78 | 64.36 | 64.00 | 1.12% | 496,532 |
| May 15, 2026 | 64.56 | 64.56 | 63.56 | 63.65 | 63.29 | -1.61% | 411,992 |
| May 14, 2026 | 65.01 | 65.15 | 64.66 | 64.69 | 64.33 | -0.22% | 336,905 |
| May 13, 2026 | 64.89 | 65.04 | 64.57 | 64.83 | 64.47 | -0.55% | 230,763 |
| May 12, 2026 | 65.24 | 65.27 | 64.67 | 65.19 | 64.83 | 0.09% | 352,012 |
| May 11, 2026 | 65.25 | 65.51 | 64.92 | 65.13 | 64.77 | 0.03% | 323,807 |
| May 8, 2026 | 64.96 | 65.40 | 64.96 | 65.11 | 64.75 | 0.54% | 342,633 |
| May 7, 2026 | 65.07 | 65.25 | 64.48 | 64.76 | 64.40 | -0.74% | 365,755 |
| May 6, 2026 | 64.72 | 65.41 | 64.72 | 65.24 | 64.88 | 1.35% | 582,765 |
| May 5, 2026 | 64.19 | 64.51 | 63.84 | 64.37 | 64.01 | 0.53% | 227,478 |
| May 4, 2026 | 64.17 | 64.58 | 63.80 | 64.03 | 63.67 | -0.67% | 590,310 |
| May 1, 2026 | 64.63 | 64.78 | 64.20 | 64.46 | 64.10 | -0.20% | 481,460 |
| Apr 30, 2026 | 63.54 | 64.62 | 63.54 | 64.59 | 64.23 | 1.51% | 1,105,378 |
| Apr 29, 2026 | 63.69 | 64.17 | 63.39 | 63.63 | 63.27 | -0.61% | 533,803 |
| Apr 28, 2026 | 63.69 | 64.09 | 63.26 | 64.02 | 63.66 | 0.93% | 323,681 |
| Apr 27, 2026 | 63.60 | 63.95 | 63.40 | 63.43 | 63.08 | -0.39% | 395,159 |
| Apr 24, 2026 | 63.74 | 64.21 | 63.60 | 63.68 | 63.32 | -0.20% | 225,423 |
| Apr 23, 2026 | 63.16 | 63.83 | 63.16 | 63.81 | 63.45 | 1.24% | 688,185 |
| Apr 22, 2026 | 63.91 | 64.12 | 62.72 | 63.03 | 62.68 | -1.11% | 550,016 |
| Apr 21, 2026 | 64.75 | 64.75 | 63.68 | 63.74 | 63.38 | -1.61% | 466,340 |
| Apr 20, 2026 | 64.35 | 64.78 | 64.24 | 64.78 | 64.42 | 0.47% | 267,997 |
| Apr 17, 2026 | 63.74 | 64.57 | 63.72 | 64.48 | 64.12 | 1.54% | 271,209 |
| Apr 16, 2026 | 63.13 | 63.60 | 63.13 | 63.50 | 63.15 | 0.78% | 325,267 |
| Apr 15, 2026 | 62.85 | 63.04 | 62.56 | 63.01 | 62.66 | -0.03% | 468,318 |
| Apr 14, 2026 | 62.27 | 63.05 | 62.08 | 63.03 | 62.68 | 1.19% | 351,470 |
| Apr 13, 2026 | 61.93 | 62.29 | 61.65 | 62.29 | 61.94 | 0.23% | 243,384 |
| Apr 10, 2026 | 62.00 | 62.36 | 61.86 | 62.15 | 61.80 | 0.37% | 290,458 |
| Apr 9, 2026 | 61.25 | 62.43 | 61.15 | 61.92 | 61.57 | 0.83% | 598,076 |
| Apr 8, 2026 | 61.29 | 61.53 | 61.10 | 61.41 | 61.07 | 1.67% | 415,666 |
| Apr 7, 2026 | 60.01 | 60.57 | 59.85 | 60.40 | 60.06 | 0.40% | 318,726 |
| Apr 6, 2026 | 60.03 | 60.34 | 59.83 | 60.16 | 59.82 | -0.07% | 549,897 |
| Apr 2, 2026 | 59.36 | 60.24 | 59.21 | 60.20 | 59.86 | 1.11% | 588,905 |
| Apr 1, 2026 | 59.33 | 59.78 | 59.20 | 59.54 | 59.21 | 0.59% | 1,047,909 |
| Mar 31, 2026 | 58.96 | 59.73 | 58.57 | 59.19 | 58.86 | 1.42% | 1,087,111 |
| Mar 30, 2026 | 58.73 | 59.11 | 58.12 | 58.36 | 58.03 | 0.38% | 355,942 |
| Mar 27, 2026 | 58.68 | 58.83 | 58.04 | 58.14 | 57.82 | -0.94% | 286,322 |
| Mar 26, 2026 | 58.61 | 59.18 | 58.46 | 58.69 | 58.36 | -0.09% | 501,856 |
| Mar 25, 2026 | 59.05 | 59.14 | 58.58 | 58.74 | 58.41 | -0.03% | 541,457 |
| Mar 24, 2026 | 58.65 | 59.23 | 58.46 | 58.76 | 58.43 | -0.32% | 464,772 |
| Mar 23, 2026 | 59.38 | 59.82 | 58.91 | 58.95 | 58.62 | 0.75% | 363,427 |
| Mar 20, 2026 | 60.43 | 60.43 | 58.21 | 58.51 | 58.18 | -3.15% | 453,084 |
| Mar 19, 2026 | 60.44 | 60.81 | 60.15 | 60.41 | 60.07 | -0.38% | 416,833 |
| Mar 18, 2026 | 61.33 | 61.45 | 60.64 | 60.64 | 60.30 | -1.35% | 304,948 |
| Mar 17, 2026 | 61.72 | 61.97 | 61.45 | 61.47 | 61.13 | 0.28% | 759,179 |
| Mar 16, 2026 | 61.42 | 62.04 | 61.42 | 61.51 | 60.96 | 0.89% | 517,146 |
| Mar 13, 2026 | 61.72 | 61.98 | 60.93 | 60.97 | 60.42 | -0.28% | 365,948 |
| Mar 12, 2026 | 61.02 | 61.56 | 60.80 | 61.14 | 60.59 | -0.42% | 410,375 |
| Mar 11, 2026 | 61.79 | 61.79 | 61.21 | 61.40 | 60.85 | -0.97% | 534,029 |
| Mar 10, 2026 | 61.78 | 62.58 | 61.48 | 62.00 | 61.44 | 0.11% | 328,854 |
| Mar 9, 2026 | 61.23 | 62.12 | 60.46 | 61.93 | 61.37 | 0.19% | 386,265 |
| Mar 6, 2026 | 62.02 | 62.02 | 61.43 | 61.81 | 61.25 | -1.15% | 278,618 |
| Mar 5, 2026 | 62.68 | 62.68 | 62.02 | 62.53 | 61.97 | -0.97% | 355,877 |
| Mar 4, 2026 | 62.90 | 63.18 | 62.45 | 63.14 | 62.57 | 0.21% | 241,683 |
| Mar 3, 2026 | 62.55 | 63.22 | 61.93 | 63.01 | 62.44 | -0.68% | 418,762 |
| Mar 2, 2026 | 62.86 | 63.63 | 62.58 | 63.44 | 62.87 | 0.38% | 562,357 |
| Feb 27, 2026 | 63.06 | 63.72 | 62.99 | 63.20 | 62.63 | -0.06% | 918,116 |
| Feb 26, 2026 | 63.00 | 63.32 | 62.93 | 63.24 | 62.67 | 0.68% | 316,469 |
| Feb 25, 2026 | 62.70 | 62.95 | 62.39 | 62.81 | 62.24 | 0.08% | 383,414 |
| Feb 24, 2026 | 62.61 | 62.82 | 62.35 | 62.76 | 62.19 | 0.16% | 1,147,596 |
| Feb 23, 2026 | 62.48 | 63.03 | 62.38 | 62.66 | 62.10 | 0.29% | 294,760 |
| Feb 20, 2026 | 62.09 | 62.50 | 61.96 | 62.48 | 61.92 | 0.69% | 269,193 |
| Feb 19, 2026 | 61.98 | 62.37 | 61.70 | 62.05 | 61.49 | 0.02% | 561,453 |
| Feb 18, 2026 | 62.71 | 62.78 | 61.90 | 62.04 | 61.48 | -1.38% | 214,069 |
| Feb 17, 2026 | 62.49 | 62.98 | 62.19 | 62.91 | 62.34 | 1.00% | 332,833 |
| Feb 13, 2026 | 61.65 | 62.50 | 61.55 | 62.29 | 61.73 | 1.24% | 253,224 |
| Feb 12, 2026 | 62.21 | 62.83 | 61.49 | 61.53 | 60.98 | 0.07% | 553,732 |
| Feb 11, 2026 | 61.54 | 61.93 | 61.43 | 61.49 | 60.94 | 0.11% | 182,763 |
| Feb 10, 2026 | 60.62 | 61.52 | 60.62 | 61.42 | 60.87 | 1.42% | 212,230 |
| Feb 9, 2026 | 60.35 | 60.62 | 60.05 | 60.56 | 60.01 | 0.22% | 223,423 |
| Feb 6, 2026 | 59.85 | 60.53 | 59.84 | 60.43 | 59.89 | 1.56% | 195,014 |
| Feb 5, 2026 | 59.11 | 59.65 | 58.95 | 59.50 | 58.96 | 0.35% | 163,167 |
| Feb 4, 2026 | 58.68 | 59.53 | 58.61 | 59.29 | 58.76 | 1.65% | 276,447 |
| Feb 3, 2026 | 58.13 | 58.42 | 57.86 | 58.33 | 57.80 | 0.29% | 378,629 |