Get the Stockscreener App
61.53
0.07%
0.04
After Hours:
61.51
-0.02
-0.03%
Ishares Core U S Reit Etf Stock (USRT) Price History
The historical daily chart and data for Ishares Core U S Reit Etf stock (USRT), show that the latest closing stock price as of February 12, 2026, is $61.53.
- Ishares Core U S Reit Etf all-time high stock price is $68.08, occurred on December 31, 2021.
- The lowest Ishares Core U S Reit Etf stock price recorded was $31.37 on March 23, 2020. Since then, Ishares Core U S Reit Etf's stock price has risen over 96.14% to $61.53 now.
- The 52-week high stock price for USRT is $61.93, representing a 0.65% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for USRT is $48.48, indicating a -21.22% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Core U S Reit Etf (USRT) stock in the beginning of 2025 was $67.23. The stock closed the year at $49.45, a loss of over -26.45% for the year.
The table below shows more information about USRT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $62.83 | $61.48 | $1.34 | 553,712.0 | +0.07% |
| Feb 11, 2026 | $61.93 | $61.43 | $0.50 | 182,277.0 | +0.11% |
| Feb 10, 2026 | $61.52 | $60.62 | $0.90 | 212,168.0 | +1.42% |
| Feb 09, 2026 | $60.62 | $60.05 | $0.57 | 223,411.0 | +0.22% |
| Feb 06, 2026 | $60.52 | $59.84 | $0.685 | 194,876.0 | +1.56% |
| Feb 05, 2026 | $59.65 | $58.95 | $0.70 | 162,921.0 | +0.35% |
| Feb 04, 2026 | $59.53 | $58.61 | $0.92 | 276,447.0 | +1.65% |
| Feb 03, 2026 | $58.42 | $57.86 | $0.56 | 378,629.0 | +0.29% |
| Feb 02, 2026 | $58.87 | $58.10 | $0.7647 | 340,223.0 | -0.87% |
| Jan 30, 2026 | $58.67 | $57.94 | $0.73 | 527,239.0 | +0.43% |
| Jan 29, 2026 | $58.50 | $57.60 | $0.90 | 327,047.0 | +1.51% |
| Jan 28, 2026 | $58.33 | $57.41 | $0.92 | 476,836.0 | -1.03% |
| Jan 27, 2026 | $58.22 | $57.94 | $0.285 | 192,766.0 | +0.02% |
| Jan 26, 2026 | $58.56 | $58.03 | $0.53 | 746,822.0 | -0.33% |
| Jan 23, 2026 | $58.40 | $57.91 | $0.485 | 1,152,919.0 | +0.26% |
| Jan 22, 2026 | $59.15 | $58.13 | $1.02 | 1,008,205.0 | -1.17% |
| Jan 21, 2026 | $59.14 | $58.42 | $0.72 | 837,984.0 | +0.19% |
| Jan 20, 2026 | $59.30 | $58.60 | $0.70 | 1,220,967.0 | -1.46% |
| Jan 16, 2026 | $59.71 | $58.73 | $0.9801 | 279,163.0 | +1.27% |
| Jan 15, 2026 | $59.27 | $58.78 | $0.49 | 290,298.0 | +0.46% |
| Jan 14, 2026 | $58.63 | $58.01 | $0.62 | 278,195.0 | +0.72% |
Ishares Core U S Reit Etf Stock (USRT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core U S Reit Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USRT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core U S Reit Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Core U S Reit Etf Stock (USRT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $62.83 | $57.86 | $4.97 | 3,078,376.0 | +4.87% |
| Jan, 2026 | $59.71 | $56.49 | $3.22 | 12,596,665.0 | +3.00% |
Ishares Core U S Reit Etf Stock (USRT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.73 | $56.44 | $2.30 | 8,969,253.0 | -2.70% |
| Nov, 2025 | $59.13 | $56.84 | $2.29 | 7,146,361.0 | +2.34% |
| Oct, 2025 | $59.76 | $56.64 | $3.12 | 4,707,847.0 | -1.84% |
| Sep, 2025 | $59.44 | $57.40 | $2.04 | 5,489,595.0 | +0.31% |
| Aug, 2025 | $58.57 | $55.34 | $3.23 | 4,242,399.0 | +4.52% |
| Jul, 2025 | $58.05 | $55.98 | $2.07 | 4,288,459.0 | -0.97% |
| Jun, 2025 | $58.24 | $55.39 | $2.85 | 4,661,739.0 | -1.10% |
| May, 2025 | $57.72 | $55.13 | $2.59 | 4,972,286.0 | +2.23% |
| Apr, 2025 | $57.98 | $48.48 | $9.50 | 7,704,661.0 | -2.88% |
| Mar, 2025 | $60.63 | $56.05 | $4.58 | 7,585,499.0 | -3.89% |
| Feb, 2025 | $60.02 | $56.72 | $3.30 | 4,604,331.0 | +3.61% |
| Jan, 2025 | $58.71 | $54.95 | $3.76 | 8,828,160.0 | +0.92% |
Ishares Core U S Reit Etf Stock (USRT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.29 | $55.88 | $6.41 | 7,241,827.0 | -9.27% |
| Nov, 2024 | $63.22 | $58.94 | $4.28 | 5,461,731.0 | +4.45% |
| Oct, 2024 | $62.02 | $59.24 | $2.78 | 4,075,274.0 | -2.87% |
| Sep, 2024 | $62.94 | $59.55 | $3.39 | 5,341,539.0 | +1.72% |
| Aug, 2024 | $60.57 | $55.65 | $4.92 | 4,405,581.0 | +6.30% |
| Jul, 2024 | $57.77 | $52.75 | $5.02 | 4,076,729.0 | +6.31% |
| Jun, 2024 | $53.74 | $51.90 | $1.84 | 3,407,307.0 | +2.21% |
| May, 2024 | $53.56 | $49.88 | $3.68 | 4,756,078.0 | +4.72% |
| Apr, 2024 | $53.97 | $49.12 | $4.85 | 6,299,582.0 | -6.99% |
| Mar, 2024 | $54.51 | $51.92 | $2.59 | 3,491,586.0 | +1.57% |
| Feb, 2024 | $53.28 | $50.67 | $2.61 | 4,539,844.0 | +1.96% |
| Jan, 2024 | $54.94 | $51.87 | $3.07 | 6,766,189.0 | -4.31% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):