iShares Core U.S. REIT ETF (USRT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.64

+0.45

(+0.86%)

As of 11:05AM EDT. Market open.

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	52.06	52.70	52.20	52.64	52.64	101,757
03 Jun 2024	52.60	52.62	52.00	52.19	52.19	162,600
31 May 2024	51.73	52.40	51.54	52.40	52.40	267,700
30 May 2024	50.92	51.43	50.92	51.42	51.42	138,900
29 May 2024	50.73	50.93	50.46	50.70	50.70	169,100
28 May 2024	51.85	52.00	51.18	51.20	51.20	313,400
24 May 2024	51.75	51.75	51.46	51.47	51.47	107,700
23 May 2024	52.69	52.69	51.44	51.48	51.48	191,500
22 May 2024	52.86	53.12	52.45	52.55	52.55	141,400
21 May 2024	53.01	53.16	52.86	53.03	53.03	65,100
20 May 2024	53.24	53.47	53.03	53.04	53.04	97,000
17 May 2024	53.17	53.34	53.09	53.34	53.34	93,100
16 May 2024	53.43	53.48	53.20	53.23	53.23	378,700
15 May 2024	53.42	53.56	53.21	53.37	53.37	125,500
14 May 2024	52.54	52.93	52.41	52.70	52.70	110,100
13 May 2024	52.22	52.52	52.03	52.25	52.25	193,400
10 May 2024	52.36	52.36	51.91	52.04	52.04	81,700
09 May 2024	51.70	52.22	51.65	52.22	52.22	175,500
08 May 2024	51.38	51.38	51.08	51.12	51.12	168,700
07 May 2024	51.54	51.82	51.46	51.71	51.71	138,900
06 May 2024	51.46	51.54	50.99	51.19	51.19	213,200
03 May 2024	51.54	51.92	50.92	51.05	51.05	697,700
02 May 2024	50.54	50.84	49.99	50.71	50.71	214,700
01 May 2024	49.97	50.92	49.88	49.98	49.98	790,900
30 Apr 2024	50.44	50.72	50.04	50.04	50.04	543,700
29 Apr 2024	50.64	51.03	50.61	50.90	50.90	133,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,880.54+13.24(+0.11%)

NZD/USD0.6177-0.0016(-0.27%)

ALL ORDS7,994.10-30.00(-0.37%)

OIL73.04-1.18(-1.59%)

GOLD2,337.90-31.40(-1.33%)

iShares Core U.S. REIT ETF (USRT)

NZX 50
11,880.54
+13.24(+0.11%)

NZD/USD
0.6177
-0.0016(-0.27%)

ALL ORDS
7,994.10
-30.00(-0.37%)

OIL
73.04
-1.18(-1.59%)

GOLD
2,337.90
-31.40(-1.33%)