Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.94 79.59 77.99 78.41 6,060,607 -0.81(-1.02%)
Jan 28, 2021 78.80 80.12 78.50 79.22 5,472,958 +0.34(+0.43%)
Jan 27, 2021 79.71 80.28 78.45 78.88 6,135,180 -1.33(-1.66%)
Jan 26, 2021 79.77 80.45 79.63 80.21 4,122,645 +0.58(+0.73%)
Jan 25, 2021 79.08 80.19 78.65 79.63 5,590,227 +0.59(+0.74%)
Jan 22, 2021 78.59 79.22 78.36 79.05 6,836,930 +0.16(+0.20%)
Jan 21, 2021 78.83 79.00 78.16 78.89 5,198,284 -0.24(-0.30%)
Jan 20, 2021 77.59 79.42 77.36 79.13 7,492,998 +1.56(+2.02%)
Jan 19, 2021 78.29 78.29 77.27 77.57 3,712,563 -0.21(-0.27%)
Jan 15, 2021 76.81 78.05 76.55 77.78 7,368,545 +0.87(+1.14%)
Jan 14, 2021 76.78 77.39 76.44 76.90 4,936,099 +0.33(+0.43%)
Jan 13, 2021 75.57 76.71 75.57 76.57 9,617,016 +0.93(+1.23%)
Jan 12, 2021 75.52 75.79 74.90 75.64 5,780,491 -0.03(-0.04%)
Jan 11, 2021 76.39 76.66 75.46 75.67 3,859,286 -1.08(-1.41%)
Jan 08, 2021 76.18 77.00 76.14 76.76 4,725,696 +0.74(+0.97%)
Jan 07, 2021 76.04 76.32 75.57 76.02 11,597,328 -0.01(-0.01%)
Jan 06, 2021 76.00 76.55 75.53 76.03 20,261,204 -0.04(-0.05%)
Jan 05, 2021 76.06 76.77 75.98 76.07 14,784,822 -0.01(-0.01%)
Jan 04, 2021 78.94 79.06 76.05 76.08 16,034,926 -2.68(-3.40%)
Dec 31, 2020 78.75 78.75 78.75 5,365,945 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,365,945 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.58 3,412,430 -0.63(-0.81%)
Dec 28, 2020 77.84 78.37 77.47 78.21 6,864,546 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,689 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,510 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,499 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.92 76.81 5,385,986 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,857 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.02 78.72 3,857,924 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,905 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,183 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.31 76.37 4,151,311 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,886 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.44 76.69 3,092,377 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.65 77.14 8,716,035 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,487,994 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.12 9,042,115 -0.61(-0.78%)
Dec 04, 2020 77.96 78.75 77.91 78.73 4,068,974 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.59 4,972,400 +0.58(+0.75%)
Dec 02, 2020 77.49 77.99 76.89 77.01 4,789,545 -0.69(-0.89%)
Dec 01, 2020 77.76 78.04 77.39 77.70 5,292,123 +0.88(+1.14%)
Nov 30, 2020 77.37 77.43 76.46 76.83 5,076,089 -0.68(-0.87%)
Nov 27, 2020 77.92 77.99 77.17 77.50 1,817,099 -0.24(-0.31%)
Nov 25, 2020 77.81 77.89 77.07 77.74 3,703,100 +0.06(+0.08%)
Nov 24, 2020 78.39 78.75 77.58 77.68 5,010,695 +0.22(+0.28%)
Nov 23, 2020 77.92 78.26 77.31 77.46 5,254,067 -0.06(-0.08%)
Nov 20, 2020 77.85 78.00 77.11 77.52 3,883,079 -0.37(-0.47%)
Nov 19, 2020 77.64 77.94 76.71 77.89 4,863,820 +0.16(+0.20%)
Nov 18, 2020 79.38 79.76 77.61 77.73 8,591,630 -1.42(-1.80%)
Nov 17, 2020 78.50 79.46 78.09 79.16 5,624,787 +0.06(+0.08%)
Nov 16, 2020 79.79 80.16 78.25 79.09 8,662,250 +0.64(+0.81%)
Nov 13, 2020 76.80 78.58 76.80 78.45 5,317,326 +2.00(+2.61%)
Nov 12, 2020 76.99 77.40 75.97 76.45 4,115,314 -0.93(-1.20%)
Nov 11, 2020 77.46 77.76 76.66 77.39 5,814,481 +0.49(+0.64%)
Nov 10, 2020 76.04 77.12 75.73 76.89 10,367,927 +0.85(+1.12%)
Nov 09, 2020 77.60 81.03 75.86 76.04 19,274,714 +2.14(+2.89%)
Nov 06, 2020 74.36 74.92 73.62 73.91 7,490,001 -0.42(-0.56%)
Nov 05, 2020 74.67 75.05 74.04 74.33 5,925,156 +0.24(+0.32%)
Nov 04, 2020 74.30 75.26 73.58 74.09 7,363,284 +0.16(+0.21%)
Nov 03, 2020 73.10 74.26 72.93 73.93 8,708,340 +1.40(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.