iShares Core US REIT ETF (USRT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0875963559916 | 57.08 | 57.807 | 56.2401 | 319557 | 57.06901198 | SP |
| 4 | -2.66 | -4.45635784889 | 59.69 | 60.63 | 56.05 | 311426 | 57.9169172 | SP |
| 12 | 0.08 | 0.140474100088 | 56.95 | 60.63 | 54.95 | 314899 | 57.75912808 | SP |
| 26 | -3.99 | -6.53883972468 | 61.02 | 63.22 | 54.95 | 293864 | 58.67392841 | SP |
| 52 | 3.55 | 6.63799551234 | 53.48 | 63.22 | 49.12 | 254952 | 57.00592625 | SP |
| 156 | -6.44 | -10.1465259178 | 63.47 | 67.5 | 43.76 | 277902 | 53.42267386 | SP |
| 260 | 17.49 | 44.2336874052 | 39.54 | 68.08 | 34.709 | 254519 | 53.27809201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 57.03 | -0.01 | -0.02 | 57.23 | 57.38 | 56.61 | 162602 |
| 1743114600 | 57.04 | -0.32 | -0.56 | 57.39 | 57.807 | 56.91 | 140971 |
| 1743028200 | 57.36 | 0.35 | 0.61 | 57.14 | 57.4475 | 57.0215 | 354773 |
| 1742941800 | 57.01 | -0.59 | -1.02 | 57.53 | 57.65 | 56.65 | 163662 |
| 1742855400 | 57.6 | 1.01 | 1.78 | 56.99 | 57.67 | 56.77 | 356444 |
| 1742596200 | 56.59 | -0.7 | -1.22 | 57.08 | 57.08 | 56.2401 | 581936 |
| 1742509800 | 57.29 | -0.16 | -0.28 | 57.52 | 57.75 | 57.17 | 236174 |
| 1742423400 | 57.45 | 0.03 | 0.05 | 57.44 | 57.9029 | 57 | 188434 |
| 1742337000 | 57.42 | -0.63 | -1.09 | 57.8 | 58 | 57.195 | 844741 |
| 1742250600 | 58.05 | 0.99 | 1.74 | 56.9 | 58.19 | 56.9 | 274182 |
| 1741991400 | 57.06 | 0.99 | 1.77 | 56.52 | 57.06 | 56.155 | 185384 |
| 1741905000 | 56.07 | -1.21 | -2.11 | 57.39 | 57.75 | 56.05 | 402107 |
| 1741818600 | 57.28 | -0.22 | -0.38 | 57.61 | 57.81 | 57.05 | 227005 |
| 1741732200 | 57.5 | -0.64 | -1.10 | 58.3 | 58.48 | 57.0701 | 421925 |
| 1741645800 | 58.14 | -0.66 | -1.12 | 58.67 | 59.24 | 57.78 | 154116 |
| 1741390200 | 58.8 | 0.29 | 0.50 | 58.67 | 59.025 | 58.1311 | 146899 |
| 1741303800 | 58.51 | -1.64 | -2.73 | 59.58 | 59.65 | 58.38 | 211331 |
| 1741217400 | 60.15 | 0.66 | 1.11 | 59.22 | 60.235 | 59.0094 | 151879 |
| 1741131000 | 59.49 | -0.8 | -1.33 | 60.17 | 60.53 | 59.46 | 193508 |
| 1741044600 | 60.29 | 0.36 | 0.60 | 60.18 | 60.63 | 59.9191 | 733321 |
| 1740785400 | 59.93 | 0.39 | 0.66 | 59.69 | 60.02 | 59.34 | 259734 |
| 1740699000 | 59.54 | 0.26 | 0.44 | 59.2 | 59.85 | 59.2 | 209494 |
| 1740612600 | 59.28 | -0.21 | -0.35 | 59.53 | 59.72 | 59.0283 | 214942 |
| 1740526200 | 59.49 | 0.55 | 0.93 | 59.08 | 59.71 | 58.91 | 369779 |
| 1740439800 | 58.94 | 0.19 | 0.32 | 58.79 | 59.3 | 58.5586 | 209139 |
| 1740180600 | 58.75 | -0.41 | -0.69 | 59.27 | 59.375 | 58.33 | 217559 |
| 1740094200 | 59.16 | 0.17 | 0.29 | 58.86 | 59.32 | 58.6884 | 166438 |
| 1740007800 | 58.99 | 0.07 | 0.12 | 58.71 | 59.1199 | 58.621 | 355668 |
| 1739921400 | 58.92 | 0.22 | 0.37 | 58.6 | 59.21 | 58.6 | 316743 |
| 1739575800 | 58.7 | -0.29 | -0.49 | 59.2 | 59.39 | 58.7 | 216269 |
| 1739489400 | 58.99 | 0.57 | 0.98 | 58.4 | 59.14 | 58.24 | 140465 |
| 1739403000 | 58.42 | -0.36 | -0.61 | 57.84 | 58.6 | 57.8 | 169243 |
| 1739316600 | 58.78 | 0.22 | 0.38 | 58.25 | 58.81 | 58.15 | 159282 |
| 1739230200 | 58.56 | 0.03 | 0.05 | 58.65 | 58.65 | 58.15 | 169300 |
| 1738971000 | 58.53 | -0.16 | -0.27 | 58.77 | 58.89 | 58.26 | 252610 |
| 1738884600 | 58.69 | 0.13 | 0.22 | 58.72 | 58.78 | 58.36 | 144781 |
| 1738798200 | 58.56 | 0.76 | 1.31 | 58.17 | 58.75 | 57.7943 | 212019 |
| 1738711800 | 57.8 | 0.06 | 0.10 | 57.43 | 57.8936 | 57.16 | 254423 |
| 1738625400 | 57.74 | -0.1 | -0.17 | 57.15 | 57.89 | 56.72 | 398660 |
| 1738366200 | 57.84 | -0.17 | -0.29 | 57.9 | 58.399 | 57.69 | 311934 |
| 1738279800 | 58.01 | 0.88 | 1.54 | 58 | 58.46 | 57.4999 | 361776 |
| 1738193400 | 57.13 | -0.88 | -1.52 | 58.09 | 58.1 | 56.92 | 503806 |
| 1738107000 | 58.01 | -0.68 | -1.16 | 58.6 | 58.6 | 57.85 | 247145 |
| 1738020600 | 58.69 | 0.49 | 0.84 | 57.87 | 58.71 | 57.87 | 407377 |
| 1737761400 | 58.2 | 0.75 | 1.31 | 57.74 | 58.47 | 57.69 | 218998 |
| 1737675000 | 57.45 | 0 | 0.00 | 57.45 | 57.45 | 57.45 | 0 |
| 1737588600 | 57.45 | -0.97 | -1.66 | 58.38 | 58.38 | 57.39 | 336852 |
| 1737502200 | 58.42 | 1.22 | 2.13 | 57.51 | 58.475 | 57.51 | 469816 |
| 1737156600 | 57.2 | -0.09 | -0.16 | 57.61 | 57.64 | 57.2 | 360875 |
| 1737070200 | 57.29 | 0.91 | 1.61 | 56.55 | 57.35 | 56.2999 | 570744 |
| 1736983800 | 56.38 | 0.05 | 0.09 | 57.64 | 57.64 | 56.2901 | 275030 |
| 1736897400 | 56.33 | 0.47 | 0.84 | 55.98 | 56.42 | 55.9 | 701101 |
| 1736811000 | 55.86 | 0.72 | 1.31 | 55.03 | 55.86 | 54.95 | 643188 |
| 1736551800 | 55.14 | -1.32 | -2.34 | 55.7 | 55.77 | 55.1 | 395214 |
| 1736379000 | 56.46 | 0.16 | 0.28 | 56.33 | 56.5 | 55.8 | 539464 |
| 1736292600 | 56.3 | -0.37 | -0.65 | 56.97 | 57.1625 | 56.125 | 271617 |
| 1736206200 | 56.67 | -0.88 | -1.53 | 57.58 | 57.64 | 56.61 | 366657 |
| 1735947000 | 57.55 | 0.76 | 1.34 | 56.95 | 57.58 | 56.76 | 247415 |
| 1735860600 | 56.79 | -0.52 | -0.91 | 57.3 | 57.34 | 56.58 | 895794 |
| 1735687800 | 57.31 | 0.64 | 1.13 | 57.07 | 57.35 | 56.72 | 558545 |
| 1735601400 | 56.67 | -0.34 | -0.60 | 56.78 | 56.87 | 56.155 | 653426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
