iShares Core U.S. REIT ETF (USRT)

USRT
🏛️ Vereinigte Staaten →
58.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 57.81 57.81 57.81 57.81 0.9K
09:38 58.00 58.02 58.00 58.01 1.0K
09:40 58.01 58.01 58.01 58.01 2.9K
09:42 58.03 58.11 58.03 58.11 1.0K
09:43 58.11 58.11 58.11 58.11 0.6K
09:45 58.11 58.11 58.11 58.11 1.5K
09:46 58.10 58.13 58.10 58.13 0.2K
09:47 58.11 58.14 58.11 58.14 2.9K
10:01 58.27 58.27 58.27 58.27 0.1K
10:02 58.24 58.24 58.24 58.24 0.3K
10:04 58.20 58.20 58.20 58.20 1.6K
10:07 58.23 58.23 58.23 58.23 0.2K
10:08 58.25 58.25 58.25 58.25 0.6K
10:10 58.24 58.24 58.24 58.24 0.9K
10:11 58.24 58.24 58.24 58.24 0.9K
10:21 58.16 58.16 58.16 58.16 1.3K
10:24 58.19 58.19 58.19 58.19 0.7K
10:27 58.18 58.18 58.18 58.18 0.6K
10:29 58.20 58.20 58.20 58.20 2.4K
10:30 58.18 58.18 58.18 58.18 2.7K
10:31 58.15 58.15 58.15 58.15 0.6K
10:33 58.16 58.18 58.15 58.16 2.8K
10:34 58.18 58.18 58.18 58.18 1.0K
10:35 58.17 58.17 58.17 58.17 0.7K
10:39 58.20 58.21 58.20 58.21 0.4K
10:41 58.20 58.20 58.20 58.20 0.3K
10:42 58.22 58.22 58.22 58.22 0.3K
10:49 58.11 58.11 58.11 58.11 0.1K
10:50 58.10 58.10 58.10 58.10 0.2K
10:55 58.08 58.08 58.08 58.08 0.7K
11:00 58.07 58.07 58.05 58.05 0.4K
11:01 58.05 58.05 58.05 58.05 0.2K
11:05 58.04 58.05 58.04 58.05 1.9K
11:06 58.01 58.04 58.01 58.04 1.3K
11:08 58.04 58.04 58.04 58.04 0.3K
11:09 58.03 58.03 58.03 58.03 1.2K
11:16 57.98 57.98 57.98 57.98 0.3K
11:19 58.05 58.05 58.05 58.05 0.2K
11:20 58.02 58.02 58.02 58.02 1.3K
11:36 58.13 58.13 58.13 58.13 0.2K
11:41 58.12 58.12 58.12 58.12 0.4K
11:42 58.12 58.12 58.09 58.09 1.3K
11:46 58.07 58.07 58.07 58.07 0.2K
11:54 58.07 58.07 58.07 58.07 1.3K
11:58 58.04 58.04 58.04 58.04 0.2K
11:59 58.03 58.03 58.03 58.03 0.4K
12:02 58.02 58.02 58.02 58.02 0.2K
12:03 58.02 58.02 58.02 58.02 0.2K
12:06 58.02 58.03 58.02 58.03 0.5K
12:07 58.02 58.04 58.02 58.04 1.8K
12:11 58.01 58.01 58.01 58.01 0.2K
12:15 58.05 58.05 58.05 58.05 0.3K
12:16 58.02 58.02 58.02 58.02 0.2K
12:17 58.01 58.01 58.01 58.01 0.5K
12:18 58.03 58.03 58.03 58.03 0.1K
12:19 58.05 58.05 58.05 58.05 0.7K
12:23 58.09 58.09 58.09 58.09 0.2K
12:24 58.11 58.11 58.11 58.11 0.1K
12:25 58.12 58.12 58.12 58.12 0.4K
12:27 58.14 58.14 58.14 58.14 0.1K
12:28 58.12 58.12 58.12 58.12 0.2K
12:29 58.14 58.14 58.14 58.14 0.3K
12:35 58.16 58.16 58.16 58.16 1.3K
12:45 58.22 58.22 58.22 58.22 0.3K
12:46 58.22 58.22 58.22 58.22 1.0K
12:47 58.19 58.19 58.19 58.19 0.1K
12:48 58.21 58.21 58.21 58.21 0.1K
12:49 58.21 58.21 58.21 58.20 0.5K
12:53 58.23 58.23 58.22 58.21 0.9K
12:59 58.28 58.28 58.28 58.28 0.2K
13:02 58.29 58.31 58.29 58.31 1.3K
13:03 58.29 58.31 58.28 58.31 1.8K
13:04 58.28 58.28 58.27 58.27 1.0K
13:05 58.26 58.27 58.26 58.27 1.1K
13:06 58.27 58.27 58.27 58.27 0.3K
13:07 58.26 58.26 58.26 58.26 1.5K
13:12 58.25 58.25 58.25 58.25 0.8K
13:13 58.25 58.25 58.25 58.25 0.3K
13:15 58.28 58.28 58.28 58.28 2.4K
13:17 58.29 58.29 58.29 58.29 0.4K
13:20 58.25 58.25 58.25 58.25 0.5K
13:21 58.27 58.27 58.27 58.27 0.2K
13:23 58.32 58.32 58.32 58.32 1.1K
13:26 58.32 58.33 58.32 58.33 0.3K
13:27 58.31 58.31 58.31 58.31 0.3K
13:29 58.32 58.33 58.29 58.29 0.4K
13:30 58.32 58.34 58.32 58.34 0.5K
13:39 58.29 58.29 58.29 58.29 0.1K
13:40 58.31 58.31 58.31 58.31 0.2K
13:42 58.31 58.31 58.31 58.31 2.0K
13:52 58.28 58.28 58.28 58.28 0.4K
13:53 58.30 58.30 58.30 58.30 0.8K
13:54 58.30 58.30 58.30 58.30 0.1K
13:57 58.31 58.31 58.31 58.31 0.5K
14:00 58.35 58.35 58.35 58.35 0.4K
14:02 58.33 58.33 58.33 58.33 0.1K
14:03 58.32 58.32 58.32 58.32 0.3K
14:05 58.28 58.28 58.28 58.28 0.2K
14:07 58.30 58.30 58.28 58.28 2.1K
14:12 58.29 58.29 58.29 58.29 0.3K
14:14 58.30 58.30 58.30 58.30 0.1K
14:15 58.32 58.32 58.32 58.32 0.5K
14:22 58.32 58.32 58.32 58.32 0.3K
14:23 58.34 58.34 58.34 58.34 0.6K
14:26 58.33 58.33 58.33 58.33 0.5K
14:28 58.32 58.32 58.32 58.32 0.9K
14:33 58.36 58.36 58.35 58.35 0.4K
14:38 58.33 58.33 58.33 58.33 0.1K
14:40 58.30 58.30 58.30 58.30 1.1K
14:49 58.34 58.34 58.34 58.34 0.1K
14:50 58.33 58.33 58.33 58.33 0.8K
14:53 58.33 58.33 58.33 58.33 0.7K
14:55 58.34 58.34 58.34 58.34 0.4K
14:57 58.38 58.38 58.38 58.38 0.3K
15:00 58.36 58.36 58.36 58.36 0.7K
15:01 58.37 58.37 58.37 58.37 0.8K
15:02 58.35 58.35 58.35 58.35 0.2K
15:03 58.35 58.35 58.35 58.35 0.5K
15:07 58.32 58.32 58.27 58.27 1.5K
15:10 58.22 58.22 58.22 58.22 0.5K
15:12 58.27 58.28 58.27 58.28 1.2K
15:15 58.25 58.25 58.25 58.25 0.7K
15:16 58.24 58.24 58.24 58.24 0.1K
15:17 58.25 58.25 58.24 58.24 0.8K
15:19 58.24 58.27 58.24 58.27 1.4K
15:22 58.24 58.27 58.24 58.27 2.3K
15:25 58.28 58.28 58.28 58.28 0.4K
15:27 58.23 58.24 58.23 58.24 0.4K
15:29 58.20 58.20 58.20 58.20 0.6K
15:31 58.21 58.24 58.21 58.24 18.4K
15:33 58.26 58.26 58.26 58.26 1.5K
15:35 58.31 58.31 58.31 58.31 0.4K
15:38 58.26 58.26 58.26 58.26 1.0K
15:40 58.31 58.31 58.31 58.31 0.2K
15:41 58.31 58.31 58.31 58.31 0.4K
15:43 58.30 58.30 58.30 58.30 1.2K
15:44 58.30 58.30 58.30 58.30 0.1K
15:45 58.30 58.30 58.30 58.29 0.3K
15:47 58.29 58.29 58.29 58.29 0.7K
15:48 58.26 58.27 58.26 58.27 1.6K
15:49 58.31 58.31 58.31 58.30 1.8K
15:52 58.30 58.30 58.27 58.27 1.0K
15:53 58.28 58.28 58.28 58.28 1.7K
15:54 58.30 58.31 58.30 58.31 1.8K
15:55 58.32 58.32 58.29 58.29 2.0K
15:56 58.26 58.26 58.26 58.26 3.0K
15:59 58.29 58.30 58.26 58.26 11.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 57.93 58.38 57.81 58.26 0.1M
2025-09-25 57.88 58.05 57.67 57.68 0.2M
2025-09-24 58.36 58.44 57.88 57.88 0.2M
2025-09-23 58.04 58.58 58.04 58.44 0.3M
2025-09-22 57.89 58.17 57.47 58.04 0.5M
2025-09-19 58.29 58.37 57.86 57.86 0.3M
2025-09-18 58.21 58.43 57.99 58.26 0.3M
2025-09-17 58.41 58.94 57.96 58.03 0.3M
2025-09-16 58.63 58.63 58.08 58.24 0.2M
2025-09-15 59.38 59.38 58.89 59.01 0.2M
2025-09-12 59.25 59.42 59.04 59.16 0.1M
2025-09-11 58.49 59.44 58.49 59.37 0.1M
2025-09-10 58.57 58.86 58.36 58.41 0.3M
2025-09-09 58.44 58.51 58.23 58.51 0.3M
2025-09-08 58.44 58.62 58.21 58.61 0.4M
2025-09-05 58.64 59.12 58.45 58.84 0.3M
2025-09-04 57.93 58.29 57.67 58.29 0.2M
2025-09-03 57.47 57.81 57.42 57.80 0.2M
2025-09-02 58.08 58.14 57.40 57.61 0.6M
2025-08-29 58.23 58.57 58.23 58.54 0.2M
2025-08-28 58.36 58.36 57.81 58.17 0.1M
2025-08-27 57.78 58.42 57.78 58.34 0.2M
2025-08-26 57.75 57.99 57.53 57.63 0.1M
2025-08-25 57.95 58.11 57.55 57.67 0.2M
2025-08-22 57.45 58.37 57.45 57.98 0.2M
2025-08-21 56.96 57.20 56.80 57.03 0.1M
2025-08-20 57.22 57.69 57.04 57.22 0.3M
2025-08-19 56.21 57.06 56.21 57.06 0.2M
2025-08-18 56.48 56.60 55.98 56.00 0.2M
2025-08-15 56.21 56.52 56.10 56.42 0.1M
2025-08-14 56.29 56.29 55.81 56.17 0.3M
2025-08-13 56.19 56.70 56.00 56.64 0.2M
2025-08-12 55.82 56.09 55.44 56.04 0.2M
2025-08-11 55.81 56.01 55.59 55.64 0.2M
2025-08-08 56.46 56.52 55.87 55.96 0.3M
2025-08-07 56.49 56.52 56.03 56.38 0.2M
2025-08-06 56.85 56.85 56.21 56.26 0.3M
2025-08-05 56.41 56.81 56.29 56.76 0.2M
2025-08-04 55.87 56.51 55.87 56.30 0.3M
2025-08-01 56.26 56.45 55.34 55.74 0.2M
2025-07-31 56.64 56.87 55.98 56.01 0.2M
2025-07-30 57.84 57.87 56.58 56.99 0.1M
2025-07-29 57.09 57.87 56.82 57.80 0.2M
2025-07-28 57.50 57.56 56.64 56.70 0.2M
2025-07-25 57.68 57.68 57.03 57.60 0.2M
2025-07-24 57.92 57.95 57.61 57.66 0.4M
2025-07-23 57.99 58.07 57.75 58.02 0.2M
2025-07-22 57.19 57.98 57.18 57.96 0.2M
2025-07-21 57.21 57.34 56.95 56.97 0.2M
2025-07-18 56.92 57.10 56.66 56.92 0.1M
2025-07-17 56.90 57.09 56.59 56.83 0.2M
2025-07-16 56.99 57.15 56.48 56.91 0.2M
2025-07-15 57.29 57.30 56.38 56.45 0.2M
2025-07-14 56.94 57.31 56.86 57.31 0.2M
2025-07-11 56.48 57.06 56.25 56.95 0.2M
2025-07-10 56.55 57.17 56.38 56.80 0.1M
2025-07-09 56.63 56.66 56.33 56.44 0.1M
2025-07-08 56.49 56.84 56.38 56.56 0.3M
2025-07-07 57.27 57.37 56.38 56.66 0.2M
2025-07-03 57.09 57.37 56.98 57.20 0.1M
2025-07-02 56.72 57.06 56.46 57.05 0.2M
2025-07-01 56.45 57.33 56.34 56.84 0.4M
2025-06-30 56.32 56.59 55.54 56.56 0.4M
2025-06-27 56.21 56.83 56.05 56.25 0.2M
2025-06-26 56.12 56.15 55.39 56.10 0.2M
2025-06-25 57.37 57.37 56.06 56.08 0.4M
2025-06-24 57.72 57.80 57.33 57.57 0.2M
2025-06-23 56.95 57.60 56.72 57.54 0.3M
2025-06-20 57.20 57.39 56.71 56.76 0.4M
2025-06-18 56.74 57.36 56.63 56.95 0.2M
2025-06-17 56.79 57.05 56.49 56.77 0.1M
2025-06-16 57.05 57.50 56.61 56.83 0.2M
2025-06-13 57.36 57.60 56.79 57.21 0.2M
2025-06-12 57.46 57.77 57.40 57.70 0.2M
2025-06-11 58.03 58.24 57.34 57.56 0.2M
2025-06-10 57.67 57.98 57.61 57.97 0.3M
2025-06-09 57.48 57.89 57.11 57.56 0.2M
2025-06-06 57.35 57.70 57.14 57.51 0.2M
2025-06-05 57.14 57.34 56.78 56.98 0.1M
2025-06-04 57.09 57.33 56.73 57.14 0.1M
2025-06-03 57.14 57.26 56.64 57.10 0.2M
2025-06-02 56.99 57.34 56.28 57.34 0.2M
2025-05-30 56.96 57.33 56.61 57.19 0.2M
2025-05-29 56.73 57.45 56.64 57.15 0.2M
2025-05-28 56.60 56.62 56.22 56.59 0.2M
2025-05-27 56.12 56.75 55.85 56.65 0.3M
2025-05-23 55.41 55.72 55.19 55.57 0.3M
2025-05-22 55.70 55.84 55.13 55.61 0.6M
2025-05-21 57.01 57.05 55.69 55.77 0.2M
2025-05-20 57.46 57.54 57.18 57.35 0.2M
2025-05-19 57.14 57.72 57.03 57.71 0.1M
2025-05-16 56.88 57.66 56.81 57.60 0.2M
2025-05-15 56.09 56.91 56.09 56.88 0.2M
2025-05-14 56.47 56.47 55.72 55.98 0.2M
2025-05-13 57.29 57.29 56.34 56.50 0.5M
2025-05-12 57.62 57.63 56.95 57.23 0.4M
2025-05-09 56.38 56.85 56.21 56.70 0.1M
2025-05-08 56.77 56.82 56.08 56.33 0.2M
2025-05-07 56.50 57.00 56.44 56.49 0.3M
2025-05-06 56.50 56.80 56.16 56.41 0.1M
2025-05-05 56.68 57.08 56.46 56.76 0.1M
2025-05-02 56.75 57.09 56.66 56.88 0.2M
2025-05-01 56.21 56.66 55.81 56.17 0.3M
2025-04-30 55.39 56.14 54.88 55.94 0.6M
2025-04-29 55.68 55.95 55.22 55.63 0.1M
2025-04-28 55.37 55.89 55.16 55.82 0.3M
2025-04-25 55.47 55.60 55.00 55.39 0.2M
2025-04-24 55.24 55.67 54.93 55.40 0.2M
2025-04-23 55.56 56.32 54.90 55.09 0.2M
2025-04-22 54.51 55.17 54.36 54.90 0.4M
2025-04-21 54.48 54.58 53.18 53.88 0.3M
2025-04-17 54.33 55.44 54.33 55.01 0.2M
2025-04-16 54.23 54.79 53.81 54.18 0.2M
2025-04-15 54.08 54.46 54.00 54.15 0.2M
2025-04-14 53.37 54.31 53.35 53.97 0.2M
2025-04-11 52.11 53.02 51.36 52.96 0.3M
2025-04-10 52.98 53.46 51.00 52.35 0.5M
2025-04-09 49.66 53.87 48.48 53.70 0.8M
2025-04-08 52.94 52.94 49.78 50.37 0.4M
2025-04-07 51.68 53.71 50.25 51.50 0.9M
2025-04-04 54.73 54.73 53.01 53.10 0.5M
2025-04-03 56.93 57.26 55.46 55.47 0.3M
2025-04-02 57.41 57.98 57.19 57.86 0.1M
2025-04-01 57.82 57.85 56.87 57.60 0.7M
2025-03-31 57.00 57.91 57.00 57.60 1.7M
2025-03-28 57.23 57.38 56.61 57.03 0.2M
2025-03-27 57.39 57.81 56.91 57.04 0.1M
2025-03-26 57.14 57.45 57.02 57.36 0.4M
2025-03-25 57.53 57.65 56.65 57.01 0.2M
2025-03-24 56.99 57.67 56.77 57.60 0.4M
2025-03-21 57.08 57.08 56.24 56.59 0.7M
2025-03-20 57.52 57.75 57.17 57.29 0.2M
2025-03-19 57.44 57.90 57.00 57.45 0.2M
2025-03-18 57.80 58.00 57.20 57.42 0.8M
2025-03-17 56.90 58.19 56.90 58.05 0.3M
2025-03-14 56.52 57.06 56.16 57.06 0.2M
2025-03-13 57.39 57.75 56.05 56.07 0.4M
2025-03-12 57.61 57.81 57.05 57.28 0.2M
2025-03-11 58.30 58.48 57.07 57.50 0.4M
2025-03-10 58.67 59.24 57.78 58.14 0.2M
2025-03-07 58.67 59.03 58.13 58.80 0.2M
2025-03-06 59.58 59.65 58.38 58.51 0.2M
2025-03-05 59.22 60.24 59.01 60.15 0.2M
2025-03-04 60.17 60.53 59.46 59.49 0.2M
2025-03-03 60.18 60.63 59.92 60.29 0.8M
2025-02-28 59.69 60.02 59.34 59.93 0.3M
2025-02-27 59.20 59.85 59.20 59.54 0.2M
2025-02-26 59.53 59.72 59.03 59.28 0.2M
2025-02-25 59.08 59.71 58.91 59.49 0.4M
2025-02-24 58.79 59.30 58.56 58.94 0.2M
2025-02-21 59.27 59.30 58.33 58.75 0.2M
2025-02-20 58.86 59.32 58.69 59.16 0.2M
2025-02-19 58.71 59.12 58.62 58.99 0.4M
2025-02-18 58.60 59.21 58.60 58.92 0.3M
2025-02-14 59.20 59.39 58.70 58.70 0.2M
2025-02-13 58.40 59.14 58.24 58.99 0.1M
2025-02-12 57.84 58.60 57.80 58.42 0.2M
2025-02-11 58.25 58.81 58.15 58.78 0.2M
2025-02-10 58.65 58.65 58.15 58.56 0.2M
2025-02-07 58.77 58.89 58.26 58.53 0.3M
2025-02-06 58.72 58.78 58.36 58.69 0.2M
2025-02-05 58.17 58.75 57.79 58.56 0.2M
2025-02-04 57.43 57.89 57.16 57.80 0.3M
2025-02-03 57.15 57.89 56.72 57.74 0.4M
2025-01-31 57.90 58.40 57.69 57.84 0.3M
2025-01-30 58.00 58.46 57.50 58.01 0.4M
2025-01-29 58.09 58.10 56.92 57.13 0.6M
2025-01-28 58.60 58.60 57.85 58.01 0.2M
2025-01-27 57.87 58.71 57.87 58.69 0.5M
2025-01-24 57.74 58.47 57.69 58.20 0.2M
2025-01-23 57.62 57.89 56.98 57.89 0.4M
2025-01-22 58.38 58.38 57.39 57.45 0.4M
2025-01-21 57.51 58.48 57.51 58.42 0.5M
2025-01-17 57.61 57.64 57.20 57.20 0.4M
2025-01-16 56.55 57.35 56.30 57.29 0.6M
2025-01-15 57.64 57.64 56.29 56.38 0.3M
2025-01-14 55.98 56.42 55.90 56.33 0.7M
2025-01-13 55.03 55.86 54.95 55.86 0.6M
2025-01-10 55.70 55.77 55.10 55.14 0.4M
2025-01-08 56.33 56.50 55.80 56.46 0.6M
2025-01-07 56.97 57.16 56.13 56.30 0.3M
2025-01-06 57.58 57.64 56.61 56.67 0.4M
2025-01-03 56.95 57.58 56.76 57.55 0.3M
2025-01-02 57.30 57.34 56.58 56.79 0.9M