US Real Estate Ishares ETF (NY: IYR )

80.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 80.64 81.04 80.33 80.62 4,019,925 -0.32(-0.40%)
Oct 20, 2020 80.91 81.49 80.69 80.94 7,056,317 +0.60(+0.75%)
Oct 19, 2020 81.85 82.07 80.22 80.34 4,996,814 -1.32(-1.62%)
Oct 16, 2020 82.19 82.31 81.53 81.66 4,338,800 -0.51(-0.62%)
Oct 15, 2020 81.03 82.82 81.03 82.17 4,817,111 +0.34(+0.42%)
Oct 14, 2020 82.70 82.93 81.71 81.83 5,918,503 -0.97(-1.17%)
Oct 13, 2020 84.04 84.04 82.32 82.80 4,940,470 -1.35(-1.60%)
Oct 12, 2020 83.76 84.32 83.30 84.15 5,738,401 +0.50(+0.60%)
Oct 09, 2020 84.33 84.57 83.40 83.65 10,875,100 -0.36(-0.43%)
Oct 08, 2020 83.17 84.32 82.97 84.01 4,177,562 +1.30(+1.57%)
Oct 07, 2020 83.12 83.15 82.33 82.71 3,424,167 +0.09(+0.11%)
Oct 06, 2020 83.33 83.77 82.29 82.62 20,489,186 -0.52(-0.63%)
Oct 05, 2020 82.90 83.42 81.64 83.14 12,648,934 +0.46(+0.56%)
Oct 02, 2020 80.26 82.94 79.90 82.68 18,898,100 +1.30(+1.60%)
Oct 01, 2020 80.12 81.45 79.81 81.38 18,707,592 +1.54(+1.93%)
Sep 30, 2020 80.00 80.69 79.04 79.84 4,276,465 +0.26(+0.33%)
Sep 29, 2020 80.12 80.21 79.00 79.58 4,520,931 -0.60(-0.75%)
Sep 28, 2020 79.75 80.51 79.51 80.18 3,960,901 +1.57(+2.00%)
Sep 25, 2020 76.79 78.71 76.64 78.61 3,292,100 +1.56(+2.02%)
Sep 24, 2020 76.71 78.12 76.36 77.05 7,611,793 +0.34(+0.44%)
Sep 23, 2020 79.02 79.02 76.62 76.71 4,149,808 -2.75(-3.46%)
Sep 22, 2020 78.68 80.07 78.48 79.46 4,788,625 +0.92(+1.17%)
Sep 21, 2020 79.54 79.81 78.09 78.54 5,721,082 -2.25(-2.78%)
Sep 18, 2020 82.60 82.60 80.64 80.79 6,820,200 -1.78(-2.16%)
Sep 17, 2020 83.36 83.92 82.06 82.57 4,258,896 -1.58(-1.88%)
Sep 16, 2020 84.20 84.97 83.75 84.15 3,958,948 +0.45(+0.54%)
Sep 15, 2020 83.04 84.45 82.98 83.70 4,166,368 +0.96(+1.16%)
Sep 14, 2020 81.17 82.94 80.95 82.74 4,373,448 +2.16(+2.68%)
Sep 11, 2020 81.24 81.49 79.91 80.58 4,298,200 -0.45(-0.56%)
Sep 10, 2020 82.02 82.31 80.99 81.03 4,574,506 -1.10(-1.34%)
Sep 09, 2020 81.73 83.14 81.63 82.13 4,645,002 +0.74(+0.91%)
Sep 08, 2020 82.07 82.07 80.79 81.39 5,431,606 -1.03(-1.25%)
Sep 04, 2020 83.00 83.58 81.02 82.42 7,279,400 -0.38(-0.46%)
Sep 03, 2020 83.88 84.53 82.18 82.80 5,707,529 -1.04(-1.24%)
Sep 02, 2020 82.36 83.97 81.77 83.84 5,049,724 +1.50(+1.82%)
Sep 01, 2020 81.99 82.41 81.40 82.34 3,026,500 +0.09(+0.11%)
Aug 31, 2020 82.97 83.01 81.96 82.25 3,392,797 -0.80(-0.96%)
Aug 28, 2020 82.77 83.09 81.90 83.05 3,770,000 +0.51(+0.62%)
Aug 27, 2020 81.49 82.79 81.49 82.54 4,541,693 +1.16(+1.43%)
Aug 26, 2020 82.00 82.06 80.88 81.38 4,668,428 -0.77(-0.94%)
Aug 25, 2020 82.14 82.34 81.35 82.15 3,043,138 +0.20(+0.24%)
Aug 24, 2020 81.47 81.99 80.45 81.95 3,110,583 +0.64(+0.79%)
Aug 21, 2020 81.09 81.68 80.42 81.31 2,933,300 +0.12(+0.15%)
Aug 20, 2020 80.08 81.70 79.85 81.19 3,036,341 +0.73(+0.91%)
Aug 19, 2020 82.01 82.09 80.34 80.46 4,336,951 -1.47(-1.79%)
Aug 18, 2020 82.35 82.42 81.44 81.93 3,523,055 -0.39(-0.47%)
Aug 17, 2020 81.84 82.33 81.39 82.32 3,122,387 +0.64(+0.78%)
Aug 14, 2020 81.47 82.43 81.39 81.68 2,213,900 +0.01(+0.01%)
Aug 13, 2020 82.56 83.06 81.47 81.67 4,181,760 -0.94(-1.14%)
Aug 12, 2020 82.35 82.76 82.11 82.61 2,989,347 +0.79(+0.97%)
Aug 11, 2020 83.95 83.95 81.54 81.82 4,076,417 -1.20(-1.45%)
Aug 10, 2020 83.00 83.50 82.60 83.02 4,031,200 +0.20(+0.24%)
Aug 07, 2020 81.46 82.86 81.33 82.82 3,941,200 +1.11(+1.36%)
Aug 06, 2020 81.46 81.99 81.22 81.71 3,137,926 +0.01(+0.01%)
Aug 05, 2020 82.24 82.65 81.31 81.70 4,036,224 -0.31(-0.38%)
Aug 04, 2020 80.80 82.28 80.79 82.01 3,994,957 +1.02(+1.26%)
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.