Get the Stockscreener App
55.01
1.53%
0.83
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 April 17, 2025, is $55.01.
- 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 75.36% to $55.01 now.
- The 52-week high stock price for USRT is $63.22, representing a 14.92% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USRT is $48.48, indicating a -11.88% 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 2024 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $55.44 | $54.33 | $1.11 | 199,673.0 | +1.53% |
| Apr 16, 2025 | $54.79 | $53.81 | $0.98 | 188,109.0 | +0.06% |
| Apr 15, 2025 | $54.46 | $54.00 | $0.46 | 176,039.0 | +0.33% |
| Apr 14, 2025 | $54.31 | $53.35 | $0.96 | 154,504.0 | +1.91% |
| Apr 11, 2025 | $53.02 | $51.35 | $1.66 | 337,765.0 | +1.17% |
| Apr 10, 2025 | $53.46 | $51.00 | $2.46 | 505,970.0 | -2.51% |
| Apr 09, 2025 | $53.87 | $48.48 | $5.39 | 765,493.0 | +6.61% |
| Apr 08, 2025 | $52.72 | $49.78 | $2.94 | 331,445.0 | -2.19% |
| Apr 07, 2025 | $53.71 | $50.25 | $3.46 | 929,190.0 | -3.01% |
| Apr 04, 2025 | $54.73 | $53.01 | $1.72 | 529,428.0 | -4.27% |
| Apr 03, 2025 | $57.26 | $55.46 | $1.80 | 347,963.0 | -4.13% |
| Apr 02, 2025 | $57.98 | $57.19 | $0.79 | 96,907.0 | +0.45% |
| Apr 01, 2025 | $57.85 | $56.87 | $0.98 | 701,576.0 | +0.00% |
| Mar 31, 2025 | $57.91 | $57.00 | $0.91 | 1,685,410.0 | +1.00% |
| Mar 28, 2025 | $57.38 | $56.61 | $0.77 | 162,565.0 | -0.02% |
| Mar 27, 2025 | $57.81 | $56.91 | $0.897 | 141,822.0 | -0.56% |
| Mar 26, 2025 | $57.45 | $57.02 | $0.426 | 369,758.0 | +0.61% |
| Mar 25, 2025 | $57.65 | $56.65 | $1.00 | 195,013.0 | -1.02% |
| Mar 24, 2025 | $57.67 | $56.77 | $0.90 | 440,441.0 | +1.78% |
| Mar 21, 2025 | $57.08 | $56.24 | $0.8399 | 320,984.0 | -1.22% |
| Mar 20, 2025 | $57.75 | $57.17 | $0.58 | 236,395.0 | -0.28% |
| Mar 19, 2025 | $57.90 | $57.00 | $0.9029 | 190,175.0 | +0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $57.98 | $48.48 | $9.50 | 5,463,735.0 | -4.50% |
| 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% |
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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):