Get the Stockscreener App
61.01
0.69%
0.42
After Hours:
61.01
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 November 21, 2024, is $61.01.
- 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 94.49% to $61.01 now.
- The 52-week high stock price for USRT is $62.94, representing a 3.16% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for USRT is $48.44, indicating a -20.60% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Ishares Core U S Reit Etf (USRT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $61.24 | $60.50 | $0.74 | 738,879.0 | +0.69% |
| Nov 20, 2024 | $60.74 | $60.17 | $0.57 | 169,301.0 | -0.33% |
| Nov 19, 2024 | $60.89 | $59.97 | $0.92 | 203,580.0 | +0.71% |
| Nov 18, 2024 | $60.43 | $59.75 | $0.68 | 125,212.0 | +0.55% |
| Nov 15, 2024 | $60.15 | $59.47 | $0.68 | 156,220.0 | +0.30% |
| Nov 14, 2024 | $60.64 | $59.81 | $0.8294 | 125,964.0 | -1.17% |
| Nov 13, 2024 | $61.06 | $60.43 | $0.63 | 197,458.0 | +0.60% |
| Nov 12, 2024 | $61.07 | $60.18 | $0.89 | 296,782.0 | -1.30% |
| Nov 11, 2024 | $61.65 | $60.97 | $0.68 | 150,062.0 | -0.38% |
| Nov 08, 2024 | $61.34 | $60.51 | $0.83 | 194,705.0 | +1.58% |
| Nov 07, 2024 | $60.47 | $59.67 | $0.80 | 166,138.0 | +0.95% |
| Nov 06, 2024 | $61.11 | $58.94 | $2.17 | 248,682.0 | -1.53% |
| Nov 05, 2024 | $60.63 | $59.55 | $1.08 | 110,902.0 | +1.35% |
| Nov 04, 2024 | $59.95 | $59.39 | $0.56 | 1,514,589.0 | +1.13% |
| Nov 01, 2024 | $60.26 | $59.13 | $1.13 | 180,792.0 | -1.09% |
| Oct 31, 2024 | $60.84 | $59.80 | $1.04 | 255,729.0 | -2.10% |
| Oct 30, 2024 | $61.46 | $60.84 | $0.625 | 197,481.0 | +0.31% |
| Oct 29, 2024 | $61.27 | $60.60 | $0.67 | 184,557.0 | -0.25% |
| Oct 28, 2024 | $61.52 | $60.94 | $0.585 | 221,149.0 | +0.43% |
| Oct 25, 2024 | $62.02 | $60.74 | $1.28 | 171,482.0 | -0.90% |
| Oct 24, 2024 | $61.69 | $61.22 | $0.47 | 178,272.0 | -0.18% |
| Oct 23, 2024 | $61.52 | $60.78 | $0.74 | 138,760.0 | +1.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $61.65 | $58.94 | $2.71 | 5,318,145.0 | +2.02% |
| 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% |
Ishares Core U S Reit Etf Stock (USRT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $55.40 | $49.74 | $5.66 | 7,507,124.0 | +8.84% |
| Nov, 2023 | $50.01 | $44.85 | $5.16 | 6,578,868.0 | +10.65% |
| Oct, 2023 | $48.30 | $43.76 | $4.54 | 10,264,236.0 | -4.45% |
| Sep, 2023 | $51.70 | $46.43 | $5.27 | 4,982,487.0 | -7.91% |
| Aug, 2023 | $53.01 | $49.19 | $3.82 | 6,430,592.0 | -3.18% |
| Jul, 2023 | $54.09 | $50.67 | $3.42 | 3,997,619.0 | +2.92% |
| Jun, 2023 | $51.71 | $48.61 | $3.10 | 7,560,344.0 | +4.45% |
| May, 2023 | $51.14 | $47.61 | $3.53 | 3,774,729.0 | -3.13% |
| Apr, 2023 | $50.99 | $48.65 | $2.34 | 3,455,464.0 | +0.81% |
| Mar, 2023 | $53.15 | $46.11 | $7.04 | 6,257,739.0 | -3.15% |
| Feb, 2023 | $56.75 | $51.91 | $4.84 | 12,873,347.0 | -4.93% |
| Jan, 2023 | $54.82 | $48.85 | $5.97 | 5,479,838.0 | +10.70% |
Ishares Core U S Reit Etf Stock (USRT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.29 | $48.27 | $5.02 | 8,111,288.0 | -6.13% |
| Nov, 2022 | $52.68 | $47.39 | $5.29 | 6,189,529.0 | +5.83% |
| Oct, 2022 | $50.06 | $44.80 | $5.26 | 6,411,388.0 | +4.80% |
| Sep, 2022 | $57.10 | $46.53 | $10.57 | 6,245,580.0 | -13.29% |
| Aug, 2022 | $60.33 | $54.73 | $5.60 | 2,969,229.0 | -5.94% |
| Jul, 2022 | $58.48 | $52.45 | $6.03 | 4,206,633.0 | +9.06% |
| Jun, 2022 | $58.30 | $50.55 | $7.75 | 6,549,442.0 | -7.96% |
| May, 2022 | $62.26 | $54.59 | $7.67 | 7,205,834.0 | -6.21% |
| Apr, 2022 | $67.50 | $61.70 | $5.80 | 5,192,351.0 | -4.32% |
| Mar, 2022 | $66.21 | $60.18 | $6.03 | 6,240,972.0 | +6.05% |
| Feb, 2022 | $63.57 | $58.29 | $5.28 | 5,678,568.0 | -3.04% |
| Jan, 2022 | $67.89 | $59.73 | $8.16 | 8,351,957.0 | -6.98% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):