S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Core US REIT ETF (USRT)
iShares Core US REIT ETF (USRT) Historical

USRT iShares Core US REIT ETF

52.49

-0.10 (-0.19%)

Jun 26 2024 - Closed

Delayed by 15 minutes

USRT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	52.49	-0.10	-0.19%	52.40	52.71	52.31	279,444
Jun 25 2024	52.59	-0.73	-1.37%	53.28	53.28	52.39	138,041
Jun 24 2024	53.32	0.43	0.81%	52.96	53.74	52.8495	196,450
Jun 21 2024	52.89	0.13	0.25%	52.84	52.97	52.5299	216,490
Jun 20 2024	52.76	-0.23	-0.43%	52.84	52.93	52.62	154,196
Jun 18 2024	52.99	0.24	0.45%	52.82	53.07	52.73	191,507
Jun 17 2024	52.75	-0.06	-0.11%	52.62	52.9672	52.3464	133,712
Jun 14 2024	52.81	0.04	0.08%	52.60	52.93	52.32	102,189
Jun 13 2024	52.77	0.24	0.46%	52.58	52.96	52.39	102,781
Jun 12 2024	52.53	0.43	0.83%	53.16	53.52	52.45	127,107
Jun 11 2024	52.10	-0.44	-0.84%	52.01	52.32	51.90	146,810
Jun 10 2024	52.54	0.19	0.36%	52.20	52.72	51.91	113,086
Jun 07 2024	52.35	-0.42	-0.80%	52.16	52.5119	52.01	79,879
Jun 06 2024	52.77	0.13	0.25%	52.41	52.78	52.24	99,363
Jun 05 2024	52.64	-0.01	-0.02%	52.83	52.83	52.31	201,989
Jun 04 2024	52.65	0.46	0.88%	52.06	52.92	52.06	277,612
Jun 03 2024	52.19	-0.21	-0.40%	52.60	52.62	52.00	161,692
May 31 2024	52.40	0.98	1.91%	51.73	52.40	51.54	244,242
May 30 2024	51.42	0.72	1.42%	50.92	51.43	50.92	137,805
May 29 2024	50.70	-0.50	-0.98%	50.73	50.93	50.46	165,997
May 28 2024	51.20	-0.27	-0.52%	51.85	52.00	51.18	306,828
May 24 2024	51.47	-0.01	-0.02%	51.75	51.75	51.46	106,212
May 23 2024	51.48	-1.07	-2.04%	52.69	52.69	51.44	190,026
May 22 2024	52.55	-0.48	-0.91%	52.86	53.12	52.45	140,831
May 21 2024	53.03	-0.01	-0.02%	53.01	53.16	52.86	64,065
May 20 2024	53.04	-0.30	-0.56%	53.24	53.47	53.03	95,769
May 17 2024	53.34	0.11	0.21%	53.17	53.34	53.09	87,567
May 16 2024	53.23	-0.14	-0.26%	53.43	53.48	53.195	374,976
May 15 2024	53.37	0.67	1.27%	53.42	53.56	53.21	121,769
May 14 2024	52.70	0.45	0.86%	52.54	52.93	52.41	107,296
May 13 2024	52.25	0.21	0.40%	52.22	52.52	52.03	182,517
May 10 2024	52.04	-0.18	-0.34%	52.36	52.36	51.91	80,110
May 09 2024	52.22	1.10	2.15%	51.70	52.22	51.6468	170,952
May 08 2024	51.12	-0.59	-1.14%	51.38	51.47	51.075	162,389
May 07 2024	51.71	0.52	1.02%	51.54	51.82	51.46	136,955
May 06 2024	51.19	0.14	0.27%	51.46	51.54	50.99	210,465
May 03 2024	51.05	0.34	0.67%	51.54	51.92	50.92	696,094
May 02 2024	50.71	0.73	1.46%	50.54	50.84	49.99	209,584
May 01 2024	49.98	-0.06	-0.12%	49.97	50.92	49.88	788,205
Apr 30 2024	50.04	-0.86	-1.69%	50.44	50.7219	50.04	535,945
Apr 29 2024	50.90	0.57	1.13%	50.64	51.0282	50.61	128,654
Apr 26 2024	50.33	-0.02	-0.04%	50.51	50.86	50.33	209,574
Apr 25 2024	50.35	-0.24	-0.47%	50.12	50.40	49.7976	1,381,024
Apr 24 2024	50.59	-0.02	-0.04%	50.34	50.70	50.035	140,970
Apr 23 2024	50.61	0.50	1.00%	50.23	50.76	50.17	146,242
Apr 22 2024	50.11	0.40	0.80%	49.87	50.2201	49.4971	384,079
Apr 19 2024	49.71	0.32	0.65%	49.42	49.86	49.41	178,000
Apr 18 2024	49.39	0.04	0.08%	49.51	49.67	49.12	678,236
Apr 17 2024	49.35	-0.40	-0.80%	49.58	49.82	49.3023	201,396
Apr 16 2024	49.75	-0.62	-1.23%	50.12	50.12	49.56	354,478
Apr 15 2024	50.37	-0.84	-1.64%	51.53	51.53	50.0602	178,187
Apr 12 2024	51.21	-0.54	-1.04%	51.56	51.63	51.00	140,571
Apr 11 2024	51.75	0.14	0.27%	51.95	52.06	51.31	105,329
Apr 10 2024	51.61	-2.09	-3.89%	52.33	52.33	51.33	379,222
Apr 09 2024	53.70	0.67	1.26%	53.22	53.70	53.13	207,764
Apr 08 2024	53.03	0.81	1.55%	52.42	53.05	52.42	105,990
Apr 05 2024	52.22	0.27	0.52%	51.78	52.33	51.67	159,569
Apr 04 2024	51.95	-0.26	-0.50%	52.64	52.9443	51.78	108,569
Apr 03 2024	52.21	0.02	0.04%	52.17	52.34	51.90	194,378
Apr 02 2024	52.19	-0.70	-1.32%	52.48	52.52	52.01	161,619
Apr 01 2024	52.89	-0.91	-1.69%	53.97	53.97	52.86	162,371

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions