MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USRT — iShares Core U.S. REIT ETF
NYSE ArcaiShares Core U.S. REIT ETF
$61.11
+0.39(+0.64%)
- O
- 60.70
- H
- 61.24
- L
- 60.35
- V
- 1.71M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$61.11
Period Return+9.48%
Period High$70.09
Period Low$54.88
Avg Daily Volume434.6K
Total Trading Days365
USRT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $60.70 | $61.24 | $60.35 | $61.11 | +$0.39 | +0.64% | 1,709,426 | $60.83 | $60.35 $61.24 |
| Oct 7, 2026 | $61.62 | $61.76 | $60.72 | $60.72 | $-0.97 | -1.57% | 1,443,746 | $61.07 | $60.72 $61.76 |
| Oct 6, 2026 | $61.35 | $62.03 | $61.32 | $61.69 | +$0.50 | +0.82% | 1,287,953 | $61.73 | $61.32 $62.03 |
| Oct 5, 2026 | $61.46 | $61.62 | $60.97 | $61.19 | $-0.33 | -0.54% | 1,413,205 | $61.40 | $60.97 $61.62 |
| Oct 2, 2026 | $61.68 | $62.04 | $61.40 | $61.52 | +$0.25 | +0.41% | 2,860,563 | $61.62 | $61.40 $62.04 |
| Oct 1, 2026 | $61.42 | $61.42 | $60.79 | $61.27 | $-0.31 | -0.50% | 3,720,911 | $61.09 | $60.79 $61.42 |
| Sep 30, 2026 | $62.47 | $62.47 | $61.56 | $61.58 | $-0.61 | -0.98% | 2,577,837 | $61.80 | $61.56 $62.47 |
| Sep 29, 2026 | $62.08 | $62.50 | $61.87 | $62.19 | $-0.03 | -0.05% | 1,046,780 | $62.08 | $61.87 $62.50 |
| Sep 28, 2026 | $62.50 | $62.72 | $61.99 | $62.22 | $-0.15 | -0.24% | 693,321 | $62.26 | $61.99 $62.72 |
| Sep 25, 2026 | $62.68 | $62.68 | $61.94 | $62.37 | $-0.07 | -0.11% | 1,257,176 | $62.25 | $61.94 $62.68 |
| Sep 24, 2026 | $62.70 | $62.87 | $62.42 | $62.44 | $-0.08 | -0.13% | 1,567,097 | $62.61 | $62.42 $62.87 |
| Sep 23, 2026 | $62.90 | $63.14 | $62.44 | $62.52 | $-0.74 | -1.17% | 661,760 | $62.75 | $62.44 $63.14 |
| Sep 22, 2026 | $63.48 | $63.49 | $63.23 | $63.26 | $-0.08 | -0.13% | 563,367 | $63.36 | $63.23 $63.49 |
| Sep 21, 2026 | $63.06 | $63.47 | $62.99 | $63.34 | +$0.54 | +0.86% | 588,037 | $63.27 | $62.99 $63.47 |
| Sep 18, 2026 | $63.17 | $63.21 | $62.78 | $62.80 | $-0.63 | -0.99% | 510,612 | $62.97 | $62.78 $63.21 |
| Sep 17, 2026 | $63.57 | $63.67 | $63.26 | $63.43 | +$0.27 | +0.43% | 559,463 | $63.46 | $63.26 $63.67 |
| Sep 16, 2026 | $63.60 | $64.18 | $62.74 | $63.16 | $-0.40 | -0.63% | 880,039 | $63.60 | $62.74 $64.18 |
| Sep 15, 2026 | $63.70 | $63.84 | $63.20 | $63.56 | $-0.65 | -1.01% | 729,434 | $63.59 | $63.20 $63.84 |
| Sep 14, 2026 | $64.51 | $64.93 | $64.02 | $64.21 | $-0.27 | -0.42% | 495,587 | $64.33 | $64.02 $64.93 |
| Sep 11, 2026 | $64.69 | $64.80 | $64.28 | $64.48 | +$0.26 | +0.40% | 416,390 | $64.55 | $64.28 $64.80 |
| Sep 10, 2026 | $64.79 | $65.04 | $64.06 | $64.22 | $-0.43 | -0.67% | 713,349 | $64.44 | $64.06 $65.04 |
| Sep 9, 2026 | $65.19 | $65.40 | $64.52 | $64.65 | $-0.68 | -1.04% | 1,305,442 | $64.61 | $64.52 $65.40 |
| Sep 8, 2026 | $65.08 | $65.77 | $65.03 | $65.33 | $-0.01 | -0.02% | 462,383 | $65.50 | $65.03 $65.77 |
| Sep 4, 2026 | $65.44 | $65.93 | $65.28 | $65.34 | $-0.37 | -0.56% | 534,240 | $65.60 | $65.28 $65.93 |
| Sep 3, 2026 | $65.70 | $65.87 | $65.27 | $65.71 | +$0.36 | +0.55% | 684,616 | $65.56 | $65.27 $65.87 |
| Sep 2, 2026 | $65.62 | $65.74 | $64.97 | $65.35 | $-0.25 | -0.38% | 543,693 | $65.34 | $64.97 $65.74 |
| Sep 1, 2026 | $65.61 | $66.06 | $65.35 | $65.60 | $-0.03 | -0.05% | 507,726 | $65.67 | $65.35 $66.06 |
| Aug 31, 2026 | $65.97 | $65.97 | $65.26 | $65.63 | $-0.50 | -0.76% | 515,630 | $65.56 | $65.26 $65.97 |
| Aug 28, 2026 | $66.93 | $66.93 | $66.12 | $66.13 | $-0.47 | -0.71% | 462,257 | $66.42 | $66.12 $66.93 |
| Aug 27, 2026 | $66.94 | $67.07 | $66.56 | $66.60 | $-0.62 | -0.92% | 432,195 | $66.74 | $66.56 $67.07 |