iShares Core U.S. REIT ETF (USRT) Historical Stock Data
49.98 ↓0.06 (-0.12%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USRT is down -0.11% a day on average. There have been 15 days where iShares Core U.S. REIT ETF closed green and 15 days where USRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 49.97 | 49.98 | ↑$0.01 (0.02%) | 49.88 | 50.92 | 790.85K |
| 2024-04-30 | 50.44 | 50.04 | ↓$0.40 (-0.79%) | 50.04 | 50.72 | 543.66K |
| 2024-04-29 | 50.64 | 50.90 | ↑$0.26 (0.51%) | 50.62 | 51.03 | 133.70K |
| 2024-04-26 | 50.51 | 50.33 | ↓$0.18 (-0.36%) | 50.33 | 50.86 | 209.56K |
| 2024-04-25 | 50.12 | 50.35 | ↑$0.23 (0.46%) | 49.80 | 50.40 | 1.39M |
| 2024-04-24 | 50.34 | 50.59 | ↑$0.25 (0.50%) | 50.21 | 50.69 | 142.01K |
| 2024-04-23 | 50.23 | 50.61 | ↑$0.38 (0.76%) | 50.17 | 50.76 | 148.38K |
| 2024-04-22 | 49.87 | 50.11 | ↑$0.24 (0.48%) | 49.50 | 50.22 | 385.23K |
| 2024-04-19 | 49.42 | 49.71 | ↑$0.29 (0.59%) | 49.41 | 49.86 | 182.30K |
| 2024-04-18 | 49.51 | 49.39 | ↓$0.12 (-0.24%) | 49.12 | 49.67 | 681.45K |
| 2024-04-17 | 49.58 | 49.35 | ↓$0.23 (-0.46%) | 49.30 | 49.82 | 210.53K |
| 2024-04-16 | 50.12 | 49.75 | ↓$0.37 (-0.74%) | 49.56 | 50.12 | 356.52K |
| 2024-04-15 | 51.53 | 50.37 | ↓$1.16 (-2.25%) | 50.06 | 51.53 | 179.67K |
| 2024-04-12 | 51.56 | 51.21 | ↓$0.35 (-0.68%) | 51.00 | 51.63 | 142.15K |
| 2024-04-11 | 51.95 | 51.75 | ↓$0.20 (-0.38%) | 51.31 | 52.06 | 107.57K |
| 2024-04-10 | 52.33 | 51.61 | ↓$0.72 (-1.38%) | 51.34 | 52.33 | 381.17K |
| 2024-04-09 | 53.22 | 53.70 | ↑$0.48 (0.90%) | 53.13 | 53.70 | 209.28K |
| 2024-04-08 | 52.42 | 53.03 | ↑$0.61 (1.16%) | 52.42 | 53.05 | 107.63K |
| 2024-04-05 | 51.78 | 52.22 | ↑$0.44 (0.85%) | 51.68 | 52.33 | 160.42K |
| 2024-04-04 | 52.64 | 51.95 | ↓$0.69 (-1.31%) | 51.78 | 52.94 | 108.57K |
| 2024-04-03 | 52.17 | 52.21 | ↑$0.04 (0.08%) | 51.93 | 52.34 | 198.60K |
| 2024-04-02 | 52.48 | 52.19 | ↓$0.29 (-0.55%) | 52.01 | 52.52 | 163.74K |
| 2024-04-01 | 53.97 | 52.89 | ↓$1.08 (-2.00%) | 52.86 | 53.97 | 165.36K |
| 2024-03-28 | 53.48 | 53.80 | ↑$0.32 (0.60%) | 53.48 | 53.94 | 153.67K |
| 2024-03-27 | 52.47 | 53.38 | ↑$0.91 (1.73%) | 52.47 | 53.38 | 441.79K |
| 2024-03-26 | 52.24 | 51.97 | ↓$0.27 (-0.52%) | 51.92 | 52.34 | 207.73K |
| 2024-03-25 | 52.55 | 52.12 | ↓$0.43 (-0.82%) | 52.12 | 52.75 | 170.67K |
| 2024-03-22 | 53.25 | 52.54 | ↓$0.71 (-1.33%) | 52.52 | 53.37 | 259.35K |
| 2024-03-21 | 53.09 | 53.30 | ↑$0.21 (0.40%) | 52.90 | 53.46 | 227.54K |
| 2024-03-20 | 52.48 | 53.20 | ↑$0.72 (1.37%) | 52.32 | 53.32 | 165.50K |
Create an account or log in to view more rows.
$USRT swing puts
$USRT buy more doomers!!!
$USRT push baby push!
$USRT the greatest stock of all time
will not bow to the shorts
oh yeah
$USRT soon
$USRT I bought the dip
$USRT do what the markets tells you to do not the other way around
$USRT eyeing for a scalp
$USRT taking off soon
$USRT Is it Monday yet