iShares Core US REIT ETF (USRT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.551330798479 | 52.6 | 53.07 | 52.32 | 145401 | 52.84221907 | SP |
| 4 | 1.14 | 2.20289855072 | 51.75 | 53.52 | 50.46 | 158500 | 52.23036114 | SP |
| 12 | -1.08 | -2.00111172874 | 53.97 | 53.97 | 49.12 | 226574 | 51.26488107 | SP |
| 26 | -0.85 | -1.58168961667 | 53.74 | 55 | 49.12 | 235068 | 52.29326856 | SP |
| 52 | 2.32 | 4.58770021752 | 50.57 | 55.4 | 43.76 | 268875 | 50.47719044 | SP |
| 156 | -5.36 | -9.2017167382 | 58.25 | 68.08 | 43.76 | 273457 | 54.24552407 | SP |
| 260 | -0.82 | -1.52671755725 | 53.71 | 68.08 | 31.37 | 256641 | 51.80094156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 52.89 | 0.13 | 0.25 | 52.84 | 52.97 | 52.5299 | 216490 |
| 1718922600 | 52.76 | -0.23 | -0.43 | 52.84 | 52.93 | 52.62 | 154196 |
| 1718749800 | 52.99 | 0.24 | 0.45 | 52.82 | 53.07 | 52.73 | 191507 |
| 1718663400 | 52.75 | -0.06 | -0.11 | 52.62 | 52.9672 | 52.3464 | 133712 |
| 1718404200 | 52.81 | 0.04 | 0.08 | 52.6 | 52.93 | 52.32 | 102189 |
| 1718317800 | 52.77 | 0.24 | 0.46 | 52.58 | 52.96 | 52.39 | 102781 |
| 1718231400 | 52.53 | 0.43 | 0.83 | 53.16 | 53.52 | 52.45 | 127107 |
| 1718145000 | 52.1 | -0.44 | -0.84 | 52.01 | 52.32 | 51.9 | 146810 |
| 1718058600 | 52.54 | 0.19 | 0.36 | 52.2 | 52.72 | 51.91 | 113086 |
| 1717799400 | 52.35 | -0.42 | -0.80 | 52.16 | 52.5119 | 52.01 | 79879 |
| 1717713000 | 52.77 | 0.13 | 0.25 | 52.41 | 52.78 | 52.24 | 99363 |
| 1717626600 | 52.64 | -0.01 | -0.02 | 52.83 | 52.83 | 52.31 | 201989 |
| 1717540200 | 52.65 | 0.46 | 0.88 | 52.06 | 52.92 | 52.06 | 277612 |
| 1717453800 | 52.19 | -0.21 | -0.40 | 52.6 | 52.62 | 52 | 161692 |
| 1717194600 | 52.4 | 0.98 | 1.91 | 51.73 | 52.4 | 51.54 | 244242 |
| 1717108200 | 51.42 | 0.72 | 1.42 | 50.92 | 51.43 | 50.92 | 137805 |
| 1717021800 | 50.7 | -0.5 | -0.98 | 50.73 | 50.93 | 50.46 | 165997 |
| 1716935400 | 51.2 | -0.27 | -0.52 | 51.85 | 52 | 51.18 | 306828 |
| 1716589800 | 51.47 | -0.01 | -0.02 | 51.75 | 51.75 | 51.46 | 106212 |
| 1716503400 | 51.48 | -1.07 | -2.04 | 52.69 | 52.69 | 51.44 | 190026 |
| 1716417000 | 52.55 | -0.48 | -0.91 | 52.86 | 53.12 | 52.45 | 140831 |
| 1716330600 | 53.03 | -0.01 | -0.02 | 53.01 | 53.16 | 52.86 | 64065 |
| 1716244200 | 53.04 | -0.3 | -0.56 | 53.24 | 53.47 | 53.03 | 95769 |
| 1715985000 | 53.34 | 0.11 | 0.21 | 53.17 | 53.34 | 53.09 | 87567 |
| 1715898600 | 53.23 | -0.14 | -0.26 | 53.43 | 53.48 | 53.195 | 374976 |
| 1715812200 | 53.37 | 0.67 | 1.27 | 53.42 | 53.56 | 53.21 | 121769 |
| 1715725800 | 52.7 | 0.45 | 0.86 | 52.54 | 52.93 | 52.41 | 107296 |
| 1715639400 | 52.25 | 0.21 | 0.40 | 52.22 | 52.52 | 52.03 | 182517 |
| 1715380200 | 52.04 | -0.18 | -0.34 | 52.36 | 52.36 | 51.91 | 80110 |
| 1715293800 | 52.22 | 1.1 | 2.15 | 51.7 | 52.22 | 51.6468 | 170952 |
| 1715207400 | 51.12 | -0.59 | -1.14 | 51.38 | 51.47 | 51.075 | 162389 |
| 1715121000 | 51.71 | 0.52 | 1.02 | 51.54 | 51.82 | 51.46 | 136955 |
| 1715034600 | 51.19 | 0.14 | 0.27 | 51.46 | 51.54 | 50.99 | 210465 |
| 1714775400 | 51.05 | 0.34 | 0.67 | 51.54 | 51.92 | 50.92 | 696094 |
| 1714689000 | 50.71 | 0.73 | 1.46 | 50.54 | 50.84 | 49.99 | 209584 |
| 1714602600 | 49.98 | -0.06 | -0.12 | 49.97 | 50.92 | 49.88 | 788205 |
| 1714516200 | 50.04 | -0.86 | -1.69 | 50.44 | 50.7219 | 50.04 | 535945 |
| 1714429800 | 50.9 | 0.57 | 1.13 | 50.64 | 51.0282 | 50.61 | 128654 |
| 1714170600 | 50.33 | -0.02 | -0.04 | 50.51 | 50.86 | 50.33 | 209574 |
| 1714084200 | 50.35 | -0.24 | -0.47 | 50.12 | 50.4 | 49.7976 | 1381024 |
| 1713997800 | 50.59 | -0.02 | -0.04 | 50.34 | 50.7 | 50.035 | 140970 |
| 1713911400 | 50.61 | 0.5 | 1.00 | 50.23 | 50.76 | 50.17 | 146242 |
| 1713825000 | 50.11 | 0.4 | 0.80 | 49.87 | 50.2201 | 49.4971 | 384079 |
| 1713565800 | 49.71 | 0.32 | 0.65 | 49.42 | 49.86 | 49.41 | 178000 |
| 1713479400 | 49.39 | 0.04 | 0.08 | 49.51 | 49.67 | 49.12 | 678236 |
| 1713393000 | 49.35 | -0.4 | -0.80 | 49.58 | 49.82 | 49.3023 | 201396 |
| 1713306600 | 49.75 | -0.62 | -1.23 | 50.12 | 50.12 | 49.56 | 354478 |
| 1713220200 | 50.37 | -0.84 | -1.64 | 51.53 | 51.53 | 50.0602 | 178187 |
| 1712961000 | 51.21 | -0.54 | -1.04 | 51.56 | 51.63 | 51 | 140571 |
| 1712874600 | 51.75 | 0.14 | 0.27 | 51.95 | 52.06 | 51.31 | 105329 |
| 1712788200 | 51.61 | -2.09 | -3.89 | 52.33 | 52.33 | 51.33 | 379222 |
| 1712701800 | 53.7 | 0.67 | 1.26 | 53.22 | 53.7 | 53.13 | 207764 |
| 1712615400 | 53.03 | 0.81 | 1.55 | 52.42 | 53.05 | 52.42 | 105990 |
| 1712356200 | 52.22 | 0.27 | 0.52 | 51.78 | 52.33 | 51.67 | 159569 |
| 1712269800 | 51.95 | -0.26 | -0.50 | 52.64 | 52.9443 | 51.78 | 108569 |
| 1712183400 | 52.21 | 0.02 | 0.04 | 52.17 | 52.34 | 51.9 | 194378 |
| 1712097000 | 52.19 | -0.7 | -1.32 | 52.48 | 52.52 | 52.01 | 161619 |
| 1712010600 | 52.89 | -0.91 | -1.69 | 53.97 | 53.97 | 52.86 | 162371 |
| 1711665000 | 53.8 | 0.42 | 0.79 | 53.48 | 53.9403 | 53.48 | 144438 |
| 1711578600 | 53.38 | 1.41 | 2.71 | 52.47 | 53.38 | 52.42 | 414341 |
| 1711492200 | 51.97 | -0.15 | -0.29 | 52.24 | 52.34 | 51.92 | 201847 |
| 1711405800 | 52.12 | -0.42 | -0.80 | 52.55 | 52.75 | 52.12 | 166390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
