Get the Stockscreener App
62.24
0.31%
0.19
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), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $62.24.
- 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 98.41% to $62.24 now.
- The 52-week high stock price for USRT is $70.09, representing a 12.61% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for USRT is $56.44, indicating a -9.32% 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 $56.79. The stock closed the year at $56.96, a gain of over 0.30% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $62.75 | $61.97 | $0.785 | 1,198,857.0 | +0.31% |
| Oct 15, 2026 | $62.28 | $61.80 | $0.48 | 1,364,330.0 | +1.03% |
| Oct 14, 2026 | $62.08 | $61.28 | $0.795 | 1,357,322.0 | -0.95% |
| Oct 13, 2026 | $62.71 | $61.56 | $1.15 | 1,166,170.0 | -0.08% |
| Oct 12, 2026 | $62.09 | $61.27 | $0.815 | 940,405.0 | +0.83% |
| Oct 09, 2026 | $61.72 | $61.07 | $0.65 | 1,120,971.0 | +0.72% |
| Oct 08, 2026 | $61.24 | $60.35 | $0.89 | 1,709,762.0 | +0.64% |
| Oct 07, 2026 | $61.76 | $60.72 | $1.04 | 1,443,746.0 | -1.57% |
| Oct 06, 2026 | $62.03 | $61.31 | $0.715 | 1,287,953.0 | +0.82% |
| Oct 05, 2026 | $61.62 | $60.97 | $0.652 | 1,413,205.0 | -0.54% |
| Oct 02, 2026 | $62.03 | $61.40 | $0.635 | 2,860,563.0 | +0.41% |
| Oct 01, 2026 | $61.42 | $60.78 | $0.635 | 3,720,911.0 | -0.50% |
| Sep 30, 2026 | $62.47 | $61.56 | $0.91 | 2,577,837.0 | -0.98% |
| Sep 29, 2026 | $62.50 | $61.87 | $0.63 | 1,044,695.0 | -0.05% |
| Sep 28, 2026 | $62.72 | $61.99 | $0.7325 | 693,321.0 | -0.24% |
| Sep 25, 2026 | $62.68 | $61.94 | $0.74 | 1,256,518.0 | -0.11% |
| Sep 24, 2026 | $62.87 | $62.42 | $0.45 | 1,566,494.0 | -0.13% |
| Sep 23, 2026 | $63.14 | $62.44 | $0.702 | 661,760.0 | -1.17% |
| Sep 22, 2026 | $63.49 | $63.23 | $0.2601 | 563,367.0 | -0.13% |
| Sep 21, 2026 | $63.47 | $62.99 | $0.48 | 587,579.0 | +0.86% |
| Sep 18, 2026 | $63.21 | $62.77 | $0.435 | 510,546.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $62.75 | $60.35 | $2.40 | 19,584,195.0 | +1.07% |
| Sep, 2026 | $66.06 | $61.56 | $4.50 | 17,291,187.0 | -6.17% |
| 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%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):