Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.67 +0.10 (+0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 74.81 74.85 73.90 74.16 3,762,846 -0.72(-0.96%)
Aug 28, 2020 74.63 74.92 73.85 74.88 4,181,190 +0.46(+0.62%)
Aug 27, 2020 73.48 74.65 73.48 74.42 5,037,051 +1.05(+1.43%)
Aug 26, 2020 73.94 73.99 72.93 73.38 5,177,609 -0.69(-0.94%)
Aug 25, 2020 74.06 74.24 73.35 74.07 3,375,050 +0.18(+0.24%)
Aug 24, 2020 73.46 73.93 72.54 73.89 3,449,851 +0.58(+0.79%)
Aug 21, 2020 73.12 73.65 72.51 73.31 3,253,232 +0.11(+0.15%)
Aug 20, 2020 72.20 73.67 72.00 73.21 3,367,511 +0.66(+0.91%)
Aug 19, 2020 73.94 74.02 72.44 72.55 4,809,978 -1.33(-1.79%)
Aug 18, 2020 74.25 74.31 73.43 73.87 3,907,311 -0.35(-0.47%)
Aug 17, 2020 73.79 74.23 73.39 74.22 3,462,942 +0.58(+0.78%)
Aug 14, 2020 73.46 74.32 73.39 73.65 2,455,368 +0.01(+0.01%)
Aug 13, 2020 74.44 74.89 73.46 73.64 4,637,860 -0.85(-1.14%)
Aug 12, 2020 74.25 74.62 74.04 74.49 3,315,392 +0.71(+0.97%)
Aug 11, 2020 75.69 75.69 73.52 73.77 4,521,028 -1.08(-1.45%)
Aug 10, 2020 74.84 75.29 74.48 74.86 4,470,879 +0.18(+0.24%)
Aug 07, 2020 73.45 74.71 73.33 74.68 4,371,063 +1.00(+1.36%)
Aug 06, 2020 73.45 73.93 73.23 73.67 3,480,176 +0.01(+0.01%)
Aug 05, 2020 74.15 74.52 73.31 73.67 4,476,451 -0.28(-0.38%)
Aug 04, 2020 72.85 74.19 72.84 73.94 4,430,683 +0.92(+1.26%)
Aug 03, 2020 74.08 74.10 72.72 73.03 4,011,373 -0.96(-1.30%)
Jul 31, 2020 74.07 74.12 72.87 73.99 7,751,949 -0.15(-0.21%)
Jul 30, 2020 73.59 74.15 73.15 74.14 6,440,999 -0.38(-0.51%)
Jul 29, 2020 73.42 74.58 73.40 74.52 5,656,315 +1.63(+2.24%)
Jul 28, 2020 71.50 73.30 71.38 72.89 4,495,598 +1.28(+1.79%)
Jul 27, 2020 70.81 71.63 70.00 71.61 2,875,143 +0.82(+1.16%)
Jul 24, 2020 71.21 71.55 70.74 70.79 3,975,236 -0.54(-0.76%)
Jul 23, 2020 71.48 71.96 70.51 71.33 4,082,566 -0.37(-0.52%)
Jul 22, 2020 70.34 71.73 70.17 71.70 3,715,326 +1.08(+1.53%)
Jul 21, 2020 70.96 71.35 70.45 70.62 4,218,908 +0.18(+0.26%)
Jul 20, 2020 71.18 71.58 70.19 70.44 3,451,301 -0.85(-1.19%)
Jul 17, 2020 70.72 71.60 70.27 71.28 3,853,349 +0.88(+1.26%)
Jul 16, 2020 70.83 71.07 70.17 70.40 4,479,899 -0.78(-1.09%)
Jul 15, 2020 71.63 71.86 70.68 71.18 5,230,845 +0.73(+1.04%)
Jul 14, 2020 69.75 70.64 69.64 70.45 5,515,839 +0.53(+0.76%)
Jul 13, 2020 71.17 71.37 69.69 69.91 6,094,040 -0.87(-1.24%)
Jul 10, 2020 70.51 71.11 70.28 70.79 3,980,116 +0.20(+0.28%)
Jul 09, 2020 70.88 70.92 69.48 70.59 4,423,578 -0.40(-0.56%)
Jul 08, 2020 71.23 71.45 70.35 70.99 4,163,189 -0.07(-0.10%)
Jul 07, 2020 71.71 72.08 70.99 71.06 4,370,936 -1.38(-1.90%)
Jul 06, 2020 73.94 73.94 72.34 72.44 5,611,905 +0.01(+0.01%)
Jul 02, 2020 73.90 74.05 72.15 72.43 4,762,897 -0.23(-0.31%)
Jul 01, 2020 71.25 72.96 71.15 72.66 6,966,575 +1.60(+2.25%)
Jun 30, 2020 70.34 71.45 70.06 71.06 6,616,301 +0.80(+1.14%)
Jun 29, 2020 69.74 70.32 68.68 70.26 6,999,407 +1.29(+1.87%)
Jun 26, 2020 70.09 70.43 68.92 68.97 7,699,157 -1.40(-1.99%)
Jun 25, 2020 68.97 70.40 68.89 70.37 5,456,064 +0.86(+1.23%)
Jun 24, 2020 70.64 70.85 67.93 69.51 8,411,205 -2.05(-2.86%)
Jun 23, 2020 72.48 72.60 71.33 71.56 5,296,853 -0.22(-0.30%)
Jun 22, 2020 71.65 71.92 70.56 71.77 5,906,242 -0.14(-0.19%)
Jun 19, 2020 73.91 73.92 71.45 71.91 10,925,218 -0.92(-1.26%)
Jun 18, 2020 72.95 73.21 72.43 72.83 6,307,529 -0.78(-1.07%)
Jun 17, 2020 75.03 75.10 73.56 73.61 5,197,952 -1.01(-1.35%)
Jun 16, 2020 75.80 75.94 73.40 74.62 8,176,890 +1.44(+1.97%)
Jun 15, 2020 70.19 73.58 69.86 73.18 8,885,798 +0.83(+1.15%)
Jun 12, 2020 72.22 72.57 70.34 72.35 14,277,998 +2.50(+3.58%)
Jun 11, 2020 71.28 72.32 69.69 69.85 10,756,284 -4.71(-6.32%)
Jun 10, 2020 76.12 76.50 73.97 74.56 10,452,162 -1.95(-2.55%)
Jun 09, 2020 76.44 76.96 75.52 76.51 12,119,119 -1.25(-1.61%)
Jun 08, 2020 76.74 77.80 76.73 77.77 7,724,067 +2.00(+2.64%)
Jun 05, 2020 75.53 77.13 75.45 75.77 11,479,091 +2.66(+3.64%)
Jun 04, 2020 73.45 73.47 72.42 73.11 7,350,539 -0.63(-0.85%)
Jun 03, 2020 72.31 74.06 72.19 73.73 10,462,663 +2.15(+3.00%)
Jun 02, 2020 71.52 71.76 70.82 71.58 7,034,419 +0.64(+0.90%)
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.