Get the Stockscreener App
56.64
1.38%
-0.79
After Hours:
56.68
0.04
+0.07%
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 October 10, 2025, is $56.64.
- 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 80.55% to $56.64 now.
- The 52-week high stock price for USRT is $63.22, representing a 11.62% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USRT is $48.48, indicating a -14.42% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $57.65 | $56.64 | $1.01 | 138,883.0 | -1.38% |
| Oct 09, 2025 | $57.91 | $57.30 | $0.61 | 185,527.0 | -0.67% |
| Oct 08, 2025 | $58.07 | $57.64 | $0.4298 | 359,774.0 | -0.46% |
| Oct 07, 2025 | $58.41 | $57.86 | $0.55 | 213,378.0 | -0.43% |
| Oct 06, 2025 | $58.82 | $58.28 | $0.54 | 184,434.0 | -0.75% |
| Oct 03, 2025 | $59.17 | $58.52 | $0.65 | 241,909.0 | +0.46% |
| Oct 02, 2025 | $58.67 | $58.13 | $0.54 | 217,431.0 | -0.53% |
| Oct 01, 2025 | $59.03 | $58.52 | $0.51 | 196,877.0 | +0.17% |
| Sep 30, 2025 | $58.72 | $58.19 | $0.53 | 160,838.0 | +0.77% |
| Sep 29, 2025 | $58.38 | $58.09 | $0.2896 | 136,013.0 | +0.02% |
| Sep 26, 2025 | $58.38 | $57.81 | $0.57 | 149,710.0 | +1.01% |
| Sep 25, 2025 | $58.05 | $57.67 | $0.3799 | 235,867.0 | -0.35% |
| Sep 24, 2025 | $58.44 | $57.88 | $0.56 | 199,676.0 | -0.96% |
| Sep 23, 2025 | $58.58 | $58.04 | $0.54 | 292,684.0 | +0.69% |
| Sep 22, 2025 | $58.17 | $57.47 | $0.70 | 495,831.0 | +0.31% |
| Sep 19, 2025 | $58.37 | $57.86 | $0.51 | 282,078.0 | -0.69% |
| Sep 18, 2025 | $58.43 | $57.99 | $0.44 | 336,215.0 | +0.40% |
| Sep 17, 2025 | $58.94 | $57.96 | $0.98 | 306,966.0 | -0.36% |
| Sep 16, 2025 | $58.63 | $58.08 | $0.55 | 225,828.0 | -1.30% |
| Sep 15, 2025 | $59.38 | $58.89 | $0.49 | 152,476.0 | -0.25% |
| Sep 12, 2025 | $59.42 | $59.04 | $0.38 | 124,356.0 | -0.35% |
| Sep 11, 2025 | $59.44 | $58.49 | $0.9491 | 137,722.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $59.17 | $56.64 | $2.53 | 1,877,096.0 | -3.54% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):