Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.80 +0.54 (+0.60%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.20 64.20 61.19 62.71 12,460,406 -1.83(-2.84%)
Mar 30, 2020 63.81 64.74 61.73 64.54 11,591,164 +1.26(+1.99%)
Mar 27, 2020 61.24 64.92 60.94 63.28 9,228,907 +0.08(+0.13%)
Mar 26, 2020 59.61 63.49 59.13 63.19 12,690,961 +4.36(+7.42%)
Mar 25, 2020 56.23 61.90 55.60 58.83 15,198,441 +3.06(+5.49%)
Mar 24, 2020 54.38 55.90 52.93 55.77 13,657,417 +4.13(+8.00%)
Mar 23, 2020 54.15 54.15 50.24 51.64 18,214,436 -2.75(-5.06%)
Mar 20, 2020 57.48 59.21 54.01 54.39 13,726,921 -2.49(-4.38%)
Mar 19, 2020 56.25 58.24 54.29 56.88 11,330,037 +0.03(+0.05%)
Mar 18, 2020 59.19 61.08 54.48 56.85 9,604,698 -6.20(-9.84%)
Mar 17, 2020 60.94 64.30 58.98 63.06 11,171,735 +2.83(+4.70%)
Mar 16, 2020 65.04 66.35 59.68 60.23 14,513,278 -12.22(-16.87%)
Mar 13, 2020 66.75 72.47 66.41 72.45 13,120,597 +5.70(+8.53%)
Mar 12, 2020 69.65 71.38 65.49 66.75 13,420,093 -7.20(-9.74%)
Mar 11, 2020 76.63 76.88 73.27 73.96 16,481,841 -4.57(-5.82%)
Mar 10, 2020 77.48 78.72 74.45 78.53 20,475,696 +2.92(+3.86%)
Mar 09, 2020 76.02 78.02 75.08 75.61 16,493,939 -6.05(-7.41%)
Mar 06, 2020 81.04 81.96 79.09 81.66 18,525,542 -1.41(-1.70%)
Mar 05, 2020 83.56 84.20 82.17 83.07 13,537,814 -1.85(-2.18%)
Mar 04, 2020 83.09 85.07 82.99 84.92 14,216,945 +3.12(+3.82%)
Mar 03, 2020 82.04 84.06 81.14 81.79 23,190,736 +0.01(+0.01%)
Mar 02, 2020 79.00 82.10 78.53 81.79 23,935,222 +3.76(+4.82%)
Feb 28, 2020 78.95 79.36 76.17 78.03 38,906,908 -2.52(-3.13%)
Feb 27, 2020 83.90 83.90 80.52 80.54 21,228,472 -4.45(-5.24%)
Feb 26, 2020 86.07 86.74 84.94 85.00 13,731,950 -0.90(-1.05%)
Feb 25, 2020 88.45 88.64 85.67 85.90 10,457,914 -2.37(-2.68%)
Feb 24, 2020 88.38 89.07 87.87 88.27 8,429,686 -1.20(-1.34%)
Feb 21, 2020 89.09 89.62 89.09 89.46 7,034,504 +0.17(+0.19%)
Feb 20, 2020 88.48 89.33 88.11 89.29 9,849,492 +0.96(+1.08%)
Feb 19, 2020 89.48 89.95 88.29 88.34 7,956,813 -1.12(-1.26%)
Feb 18, 2020 89.60 89.63 88.96 89.46 6,563,961 -0.06(-0.07%)
Feb 14, 2020 88.82 89.55 88.70 89.53 4,774,649 +0.80(+0.91%)
Feb 13, 2020 88.04 88.79 87.93 88.72 6,747,047 +0.60(+0.68%)
Feb 12, 2020 87.64 88.35 87.35 88.12 6,414,205 +0.70(+0.80%)
Feb 11, 2020 87.00 87.94 87.00 87.43 8,156,425 +0.71(+0.81%)
Feb 10, 2020 86.24 86.79 86.04 86.72 6,926,050 +0.87(+1.01%)
Feb 07, 2020 85.96 86.07 85.66 85.86 4,756,727 -0.04(-0.04%)
Feb 06, 2020 85.84 86.12 85.70 85.89 5,832,953 +0.32(+0.38%)
Feb 05, 2020 85.63 85.91 85.39 85.57 9,002,703 +0.02(+0.02%)
Feb 04, 2020 84.91 85.90 84.74 85.55 7,721,439 +0.87(+1.02%)
Feb 03, 2020 84.55 85.32 84.42 84.69 12,101,976 +0.26(+0.31%)
Jan 31, 2020 85.29 85.44 84.19 84.43 8,741,352 -1.04(-1.21%)
Jan 30, 2020 85.03 85.57 84.96 85.46 7,904,409 +0.11(+0.13%)
Jan 29, 2020 85.82 85.98 85.22 85.36 5,381,863 -0.27(-0.31%)
Jan 28, 2020 85.35 85.85 85.24 85.62 6,755,103 +0.37(+0.43%)
Jan 27, 2020 85.22 85.49 84.99 85.26 5,451,166 -0.41(-0.48%)
Jan 24, 2020 86.00 86.18 85.37 85.67 4,462,918 -0.20(-0.23%)
Jan 23, 2020 85.40 85.94 85.02 85.87 6,793,162 +0.51(+0.60%)
Jan 22, 2020 86.02 86.26 85.13 85.36 8,754,923 -0.49(-0.57%)
Jan 21, 2020 85.11 85.87 84.90 85.85 8,020,927 +0.87(+1.02%)
Jan 17, 2020 84.81 85.28 84.81 84.98 6,534,031 +0.10(+0.12%)
Jan 16, 2020 84.43 84.92 84.27 84.88 6,546,270 +0.62(+0.74%)
Jan 15, 2020 83.77 84.46 83.74 84.26 9,444,513 +0.74(+0.89%)
Jan 14, 2020 83.85 83.85 83.11 83.52 5,343,723 -0.32(-0.38%)
Jan 13, 2020 83.13 83.86 82.99 83.84 9,832,765 +0.88(+1.07%)
Jan 10, 2020 82.40 83.00 82.22 82.95 8,094,927 +0.71(+0.87%)
Jan 09, 2020 82.21 82.49 82.02 82.24 5,665,360 +0.04(+0.05%)
Jan 08, 2020 82.05 82.43 81.79 82.20 6,972,300 +0.20(+0.24%)
Jan 07, 2020 82.65 82.65 81.59 82.00 8,324,273 -0.84(-1.01%)
Jan 06, 2020 82.64 83.14 82.44 82.84 6,782,768 +0.07(+0.09%)
Jan 03, 2020 81.96 82.97 81.73 82.77 8,909,259 +0.59(+0.72%)
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.