Get the Stockscreener App
65.34
0.56%
-0.37
After Hours:
65.32
-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 September 04, 2026, is $65.34.
- Ishares Core U S Reit Etf all-time high stock price is $70.09, occurred on July 28, 2026.
- 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 108.29% to $65.34 now.
- The 52-week high stock price for USRT is $70.09, representing a 7.27% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for USRT is $56.44, indicating a -13.62% decrease from the current share price, occurred on December 22, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $65.93 | $65.28 | $0.655 | 533,659.0 | -0.56% |
| Sep 03, 2026 | $65.87 | $65.27 | $0.60 | 684,452.0 | +0.55% |
| Sep 02, 2026 | $65.74 | $64.97 | $0.7712 | 543,324.0 | -0.38% |
| Sep 01, 2026 | $66.06 | $65.35 | $0.7105 | 507,595.0 | -0.05% |
| Aug 31, 2026 | $65.97 | $65.26 | $0.71 | 515,621.0 | -0.76% |
| Aug 28, 2026 | $66.93 | $66.12 | $0.81 | 462,251.0 | -0.71% |
| Aug 27, 2026 | $67.07 | $66.56 | $0.51 | 432,018.0 | -0.92% |
| Aug 26, 2026 | $67.72 | $67.19 | $0.53 | 252,459.0 | -0.50% |
| Aug 25, 2026 | $67.74 | $67.24 | $0.50 | 335,559.0 | +0.04% |
| Aug 24, 2026 | $67.69 | $67.01 | $0.685 | 358,210.0 | +0.61% |
| Aug 21, 2026 | $67.46 | $66.84 | $0.6199 | 542,858.0 | -0.10% |
| Aug 20, 2026 | $67.52 | $66.88 | $0.6355 | 280,329.0 | +0.13% |
| Aug 19, 2026 | $67.17 | $66.60 | $0.57 | 311,862.0 | +0.66% |
| Aug 18, 2026 | $67.34 | $66.64 | $0.705 | 353,929.0 | -0.37% |
| Aug 17, 2026 | $67.34 | $66.63 | $0.71 | 369,213.0 | -0.67% |
| Aug 14, 2026 | $67.53 | $67.06 | $0.475 | 369,541.0 | +0.24% |
| Aug 13, 2026 | $67.43 | $66.79 | $0.64 | 475,314.0 | +1.10% |
| Aug 12, 2026 | $66.54 | $65.89 | $0.65 | 487,328.0 | +1.02% |
| Aug 11, 2026 | $66.30 | $65.74 | $0.56 | 489,015.0 | -0.98% |
| Aug 10, 2026 | $66.95 | $66.19 | $0.76 | 391,006.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $66.06 | $64.97 | $1.09 | 2,802,689.0 | -0.44% |
| Aug, 2026 | $68.34 | $65.26 | $3.08 | 8,853,446.0 | -3.33% |
| Jul, 2026 | $70.09 | $66.22 | $3.87 | 12,112,167.0 | +2.17% |
| Jun, 2026 | $67.73 | $63.29 | $4.44 | 12,236,568.0 | +2.58% |
| May, 2026 | $66.16 | $63.56 | $2.60 | 7,633,209.0 | +0.29% |
| Apr, 2026 | $64.78 | $59.20 | $5.59 | 10,018,035.0 | +9.12% |
| Mar, 2026 | $63.63 | $58.04 | $5.59 | 9,925,406.0 | -6.34% |
| Feb, 2026 | $63.72 | $57.86 | $5.86 | 7,215,259.0 | +7.72% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):