Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 99.05 100.28 98.90 99.10 6,316,491 +0.25(+0.25%)
Jul 29, 2021 99.10 99.82 98.76 98.85 5,707,289 +0.00(+0.00%)
Jul 28, 2021 99.20 99.35 98.51 98.85 8,158,688 -0.47(-0.48%)
Jul 27, 2021 98.57 99.45 98.22 99.33 6,886,031 +0.72(+0.73%)
Jul 26, 2021 98.56 98.87 97.96 98.60 4,381,737 -0.06(-0.07%)
Jul 23, 2021 98.14 98.81 97.91 98.67 6,133,418 +0.87(+0.89%)
Jul 22, 2021 98.11 98.21 97.35 97.79 5,295,043 -0.73(-0.74%)
Jul 21, 2021 98.92 99.19 98.38 98.53 8,050,526 -0.16(-0.16%)
Jul 20, 2021 97.06 99.04 96.93 98.68 8,978,599 +2.17(+2.25%)
Jul 19, 2021 97.35 97.40 95.81 96.51 13,361,924 -1.72(-1.75%)
Jul 16, 2021 98.64 98.94 98.16 98.23 7,603,930 +0.02(+0.02%)
Jul 15, 2021 97.79 98.31 97.75 98.21 5,807,797 +0.25(+0.26%)
Jul 14, 2021 97.34 98.25 97.05 97.96 7,090,743 +0.79(+0.81%)
Jul 13, 2021 98.37 98.51 96.92 97.17 11,066,875 -1.42(-1.44%)
Jul 12, 2021 97.81 98.74 97.68 98.59 6,623,441 +0.72(+0.73%)
Jul 09, 2021 96.90 97.91 96.60 97.88 9,786,458 +1.41(+1.46%)
Jul 08, 2021 95.82 96.72 95.61 96.47 10,271,550 +0.04(+0.04%)
Jul 07, 2021 96.04 96.90 95.69 96.43 15,521,381 +0.35(+0.37%)
Jul 06, 2021 95.35 96.31 94.68 96.08 16,857,522 +0.72(+0.76%)
Jul 02, 2021 95.40 95.80 94.98 95.35 17,683,638 +0.32(+0.33%)
Jul 01, 2021 94.72 95.74 94.36 95.04 17,635,012 +0.37(+0.39%)
Jun 30, 2021 95.25 95.75 94.55 94.66 8,332,128 -0.54(-0.57%)
Jun 29, 2021 95.55 96.02 95.17 95.20 4,995,631 -0.28(-0.29%)
Jun 28, 2021 96.06 96.08 94.79 95.48 4,528,223 -0.38(-0.40%)
Jun 25, 2021 95.14 95.86 94.99 95.86 7,020,745 +0.81(+0.85%)
Jun 24, 2021 95.65 95.68 94.67 95.05 4,324,949 -0.32(-0.33%)
Jun 23, 2021 95.57 95.88 95.31 95.37 6,943,378 -0.25(-0.26%)
Jun 22, 2021 96.12 96.12 95.58 95.62 6,486,027 -0.46(-0.48%)
Jun 21, 2021 94.44 96.33 94.22 96.08 7,278,445 +1.91(+2.03%)
Jun 18, 2021 95.43 95.63 94.14 94.17 8,429,984 -1.51(-1.58%)
Jun 17, 2021 95.39 95.82 95.04 95.69 9,723,057 +0.15(+0.16%)
Jun 16, 2021 96.61 96.97 95.50 95.54 9,364,343 -0.86(-0.90%)
Jun 15, 2021 97.42 97.42 96.34 96.40 8,533,315 -1.02(-1.05%)
Jun 14, 2021 96.94 97.43 96.82 97.42 5,709,250 +0.43(+0.44%)
Jun 11, 2021 97.46 97.48 96.55 96.99 7,913,339 -0.48(-0.50%)
Jun 10, 2021 96.72 97.71 96.45 97.48 6,459,223 +0.73(+0.75%)
Jun 09, 2021 96.82 97.03 96.56 96.75 6,416,753 +0.21(+0.22%)
Jun 08, 2021 95.96 96.71 95.96 96.54 6,615,235 +0.62(+0.65%)
Jun 07, 2021 95.08 96.19 95.08 95.92 7,045,859 +0.93(+0.98%)
Jun 04, 2021 95.28 95.36 94.50 94.98 14,075,800 +0.01(+0.01%)
Jun 03, 2021 95.12 95.12 94.41 94.98 18,536,220 -0.18(-0.19%)
Jun 02, 2021 94.45 95.25 94.05 95.16 16,818,034 +1.13(+1.20%)
Jun 01, 2021 92.98 94.11 92.66 94.03 13,788,373 +1.46(+1.58%)
May 28, 2021 92.43 92.83 92.19 92.57 7,993,991 +0.64(+0.69%)
May 27, 2021 92.44 92.48 91.80 91.94 7,910,278 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,457 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,555,065 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,624 +1.03(+1.13%)
May 21, 2021 91.11 91.34 90.62 90.84 7,263,325 -0.16(-0.17%)
May 20, 2021 89.90 91.22 89.67 90.99 6,620,468 +1.11(+1.23%)
May 19, 2021 89.41 89.88 88.60 89.88 8,672,638 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.13 4,114,409 +0.12(+0.13%)
May 17, 2021 90.12 90.18 89.56 90.01 5,049,031 +0.08(+0.09%)
May 14, 2021 89.42 90.19 89.23 89.93 6,174,258 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,391 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,354 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,646 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,806 +0.04(+0.04%)
May 07, 2021 90.12 91.09 89.86 91.09 6,971,203 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,604,188 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,989,278 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,432 -0.83(-0.91%)
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.