Get the Stockscreener App
56.88
1.63%
0.91
After Hours:
56.85
-0.03
-0.05%
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 December 20, 2024, is $56.88.
- 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 81.32% to $56.88 now.
- The 52-week high stock price for USRT is $63.22, representing a 11.15% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USRT is $49.12, indicating a -13.64% decrease from the current share price, occurred on April 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $57.45 | $55.95 | $1.50 | 719,412.0 | +1.63% |
| Dec 19, 2024 | $57.31 | $55.88 | $1.43 | 570,871.0 | -1.32% |
| Dec 18, 2024 | $59.21 | $56.67 | $2.54 | 562,158.0 | -4.01% |
| Dec 17, 2024 | $59.52 | $59.00 | $0.5204 | 401,913.0 | -1.10% |
| Dec 16, 2024 | $60.43 | $59.73 | $0.695 | 514,614.0 | -0.32% |
| Dec 13, 2024 | $60.12 | $59.72 | $0.40 | 250,856.0 | +0.02% |
| Dec 12, 2024 | $60.69 | $59.93 | $0.76 | 219,446.0 | -0.07% |
| Dec 11, 2024 | $60.54 | $59.87 | $0.6741 | 318,842.0 | -0.51% |
| Dec 10, 2024 | $60.97 | $60.06 | $0.91 | 248,946.0 | -1.07% |
| Dec 09, 2024 | $61.16 | $60.74 | $0.42 | 243,418.0 | +0.20% |
| Dec 06, 2024 | $61.05 | $60.56 | $0.49 | 276,343.0 | -0.11% |
| Dec 05, 2024 | $60.93 | $60.55 | $0.38 | 352,739.0 | -0.33% |
| Dec 04, 2024 | $61.30 | $60.73 | $0.57 | 374,425.0 | -0.15% |
| Dec 03, 2024 | $61.63 | $61.11 | $0.52 | 146,610.0 | -0.59% |
| Dec 02, 2024 | $62.29 | $61.30 | $0.99 | 283,994.0 | -1.49% |
| Nov 29, 2024 | $63.04 | $62.38 | $0.66 | 87,131.0 | -0.48% |
| Nov 27, 2024 | $63.22 | $62.66 | $0.56 | 146,483.0 | +0.71% |
| Nov 26, 2024 | $62.45 | $61.75 | $0.7035 | 237,421.0 | +0.47% |
| Nov 25, 2024 | $62.31 | $61.65 | $0.66 | 229,751.0 | +1.12% |
| Nov 22, 2024 | $61.47 | $61.15 | $0.3193 | 181,679.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $62.29 | $55.88 | $6.41 | 6,203,999.0 | -8.93% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):