iShares Core US REIT ETF (USRT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

50.33

-0.02

(-0.04%)

At close: 04:00PM EDT

50.00

-0.33

(-0.66%)

After hours:

05:29PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	50.51	50.86	50.33	50.33	50.33	209,600
25 Apr 2024	50.12	50.40	49.80	50.35	50.35	1,387,200
24 Apr 2024	50.34	50.70	50.04	50.59	50.59	142,000
23 Apr 2024	50.23	50.76	50.17	50.61	50.61	148,400
22 Apr 2024	49.87	50.22	49.50	50.11	50.11	385,200
19 Apr 2024	49.42	49.86	49.41	49.71	49.71	182,300
18 Apr 2024	49.51	49.67	49.12	49.39	49.39	681,500
17 Apr 2024	49.58	49.82	49.30	49.35	49.35	210,500
16 Apr 2024	50.12	50.12	49.56	49.75	49.75	356,500
15 Apr 2024	51.53	51.53	50.06	50.37	50.37	179,700
12 Apr 2024	51.56	51.63	51.00	51.21	51.21	142,200
11 Apr 2024	51.95	52.06	51.31	51.75	51.75	107,600
10 Apr 2024	52.33	52.33	51.33	51.61	51.61	381,400
09 Apr 2024	53.22	53.70	53.13	53.70	53.70	209,300
08 Apr 2024	52.42	53.05	52.42	53.03	53.03	107,600
05 Apr 2024	51.78	52.33	51.67	52.22	52.22	160,400
04 Apr 2024	52.64	52.94	51.78	51.95	51.95	108,600
03 Apr 2024	52.17	52.34	51.90	52.21	52.21	198,600
02 Apr 2024	52.48	52.52	52.01	52.19	52.19	163,700
01 Apr 2024	53.97	53.97	52.86	52.89	52.89	165,400
28 Mar 2024	53.48	53.94	53.48	53.80	53.80	153,700
27 Mar 2024	52.47	53.38	52.42	53.38	53.38	441,900
26 Mar 2024	52.24	52.34	51.92	51.97	51.97	207,700
25 Mar 2024	52.55	52.75	52.12	52.12	52.12	170,700
22 Mar 2024	53.25	53.43	52.52	52.54	52.54	259,300
21 Mar 2024	53.09	53.46	52.90	53.30	53.30	228,000
21 Mar 2024	0.273 Dividend
20 Mar 2024	52.48	53.32	52.27	53.20	52.93	165,500
19 Mar 2024	52.77	53.02	52.49	52.85	52.58	152,400
18 Mar 2024	52.86	53.08	52.72	52.80	52.53	123,600
15 Mar 2024	52.56	52.98	52.44	52.80	52.53	112,000
14 Mar 2024	53.57	53.58	52.42	52.90	52.63	85,400
13 Mar 2024	53.93	54.20	53.61	53.69	53.41	126,100
12 Mar 2024	54.01	54.19	53.59	54.00	53.72	104,000
11 Mar 2024	54.28	54.51	53.85	54.07	53.79	147,000
08 Mar 2024	54.08	54.50	54.08	54.32	54.04	117,400
07 Mar 2024	53.95	54.03	53.45	53.74	53.46	95,900
06 Mar 2024	53.75	53.83	53.40	53.69	53.41	74,000
05 Mar 2024	53.90	54.10	53.17	53.40	53.13	257,400
04 Mar 2024	53.42	54.10	53.06	54.09	53.81	280,900
01 Mar 2024	52.98	53.58	52.38	53.56	53.29	190,800
29 Feb 2024	53.02	53.28	52.81	52.97	52.70	159,000
28 Feb 2024	52.16	53.11	52.02	52.70	52.43	160,300
27 Feb 2024	52.56	52.75	52.30	52.35	52.08	159,600
26 Feb 2024	52.76	52.95	52.18	52.20	51.93	259,800
23 Feb 2024	53.02	53.19	52.77	52.77	52.50	115,500
22 Feb 2024	52.98	53.16	52.84	52.97	52.70	334,200
21 Feb 2024	52.44	52.92	52.43	52.87	52.60	175,000
20 Feb 2024	52.35	52.65	52.00	52.46	52.19	312,200
16 Feb 2024	52.41	52.84	52.16	52.57	52.30	220,900
15 Feb 2024	52.08	53.04	52.08	52.98	52.71	142,000
14 Feb 2024	51.67	52.07	51.40	51.74	51.47	142,800
13 Feb 2024	51.20	51.39	50.67	51.37	51.11	168,500
12 Feb 2024	52.46	52.76	52.28	52.36	52.09	204,600
09 Feb 2024	52.36	52.56	51.85	52.43	52.16	116,000
08 Feb 2024	51.78	52.55	51.78	52.37	52.10	257,700
07 Feb 2024	52.10	52.26	51.57	51.87	51.60	302,500
06 Feb 2024	51.43	52.09	51.21	52.02	51.75	172,800
05 Feb 2024	51.70	51.75	51.16	51.33	51.07	426,400
02 Feb 2024	52.33	52.64	51.48	52.34	52.07	340,600
01 Feb 2024	51.97	52.90	51.59	52.87	52.60	372,100
31 Jan 2024	52.72	52.99	51.87	51.95	51.68	398,900
30 Jan 2024	52.72	52.95	52.39	52.51	52.24	305,600
29 Jan 2024	52.64	53.08	52.53	52.96	52.69	278,700
26 Jan 2024	52.89	52.99	52.53	52.61	52.34	225,100
25 Jan 2024	52.79	52.99	52.47	52.72	52.45	169,700
24 Jan 2024	53.42	53.43	52.11	52.20	51.93	601,300
23 Jan 2024	53.42	53.58	52.67	52.89	52.62	247,200
22 Jan 2024	53.25	53.73	53.05	53.22	52.95	404,100
19 Jan 2024	52.40	53.15	52.05	52.95	52.68	279,200
18 Jan 2024	52.70	52.77	51.90	52.24	51.97	387,800
17 Jan 2024	53.00	53.58	52.08	52.64	52.37	351,800
16 Jan 2024	53.67	53.91	53.49	53.68	53.40	312,100
12 Jan 2024	54.10	54.28	53.65	54.00	53.72	323,400
11 Jan 2024	54.02	54.02	53.38	53.63	53.35	212,000
10 Jan 2024	54.02	54.36	53.88	54.12	53.84	271,600
09 Jan 2024	53.82	54.10	53.46	53.92	53.64	384,500
08 Jan 2024	53.43	54.26	53.32	54.19	53.91	335,600
05 Jan 2024	53.18	53.84	52.82	53.38	53.11	120,700
04 Jan 2024	53.51	53.88	53.26	53.45	53.18	446,200
03 Jan 2024	54.43	54.43	53.46	53.58	53.31	347,200
02 Jan 2024	54.11	54.94	53.96	54.81	54.53	364,600
29 Dec 2023	54.79	54.84	54.25	54.29	54.01	663,900
28 Dec 2023	54.47	55.00	54.47	55.00	54.72	225,500
27 Dec 2023	54.46	54.63	54.15	54.54	54.26	246,900
26 Dec 2023	53.96	54.49	53.86	54.38	54.10	198,800
22 Dec 2023	53.90	54.33	53.67	53.90	53.62	436,500
21 Dec 2023	53.74	53.81	53.09	53.73	53.45	186,100
20 Dec 2023	54.05	54.39	53.24	53.24	52.97	412,000
20 Dec 2023	0.555 Dividend
19 Dec 2023	54.55	54.74	54.40	54.62	53.79	411,800
18 Dec 2023	54.66	54.66	54.16	54.16	53.33	461,400
15 Dec 2023	55.18	55.18	53.96	54.36	53.53	550,000
14 Dec 2023	54.49	55.40	54.49	55.20	54.36	361,000
13 Dec 2023	51.64	53.74	51.49	53.57	52.75	322,900
12 Dec 2023	51.60	51.78	51.27	51.59	50.80	267,000
11 Dec 2023	51.14	51.58	51.14	51.57	50.78	364,100
08 Dec 2023	51.09	51.35	50.81	51.35	50.57	278,900
07 Dec 2023	51.05	51.42	50.92	51.25	50.47	226,800
06 Dec 2023	51.53	51.91	51.07	51.07	50.29	312,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP51,412.59+944.82(+1.87%)

iShares Core US REIT ETF (USRT)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
51,412.59
+944.82(+1.87%)