US Real Estate Ishares ETF (NY: IYR )

109.99 USD +0.56 (+0.51%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 82.63 83.56 81.93 83.54 11,413,355 +0.87(+1.05%)
Jan 30, 2019 82.11 82.96 81.90 82.67 13,720,516 +0.65(+0.79%)
Jan 29, 2019 81.35 82.05 81.16 82.02 6,891,071 +0.65(+0.80%)
Jan 28, 2019 80.46 81.47 80.25 81.37 9,187,591 +0.73(+0.91%)
Jan 25, 2019 79.96 80.69 79.67 80.64 5,070,300 +0.93(+1.17%)
Jan 24, 2019 79.33 79.86 78.92 79.71 5,541,891 +0.28(+0.35%)
Jan 23, 2019 79.45 79.61 78.91 79.43 5,900,369 +0.00(+0.00%)
Jan 22, 2019 79.51 79.70 78.77 79.43 8,530,821 -0.23(-0.29%)
Jan 18, 2019 79.60 79.66 79.03 79.66 6,722,500 +0.30(+0.38%)
Jan 17, 2019 78.86 79.36 78.78 79.36 4,806,365 +0.42(+0.53%)
Jan 16, 2019 78.38 79.20 78.27 78.94 5,954,902 +0.49(+0.62%)
Jan 15, 2019 77.77 78.59 77.74 78.45 9,190,282 +0.77(+0.99%)
Jan 14, 2019 77.73 78.12 77.35 77.68 4,450,863 -0.25(-0.32%)
Jan 11, 2019 77.60 77.97 77.21 77.93 11,308,300 +0.27(+0.35%)
Jan 10, 2019 76.41 77.83 76.25 77.66 6,851,687 +1.06(+1.38%)
Jan 09, 2019 76.81 76.98 75.91 76.60 7,852,443 -0.10(-0.13%)
Jan 08, 2019 75.78 76.91 75.53 76.70 13,641,706 +1.37(+1.82%)
Jan 07, 2019 74.90 75.89 74.60 75.33 16,536,047 +0.75(+1.01%)
Jan 04, 2019 74.27 75.29 73.90 74.58 10,159,400 +0.79(+1.07%)
Jan 03, 2019 73.32 74.90 73.18 73.79 10,576,845 +0.47(+0.64%)
Jan 02, 2019 74.08 74.18 72.93 73.32 14,797,159 -1.62(-2.16%)
Dec 31, 2018 74.85 75.07 73.67 74.94 10,767,300 +0.23(+0.31%)
Dec 28, 2018 75.17 75.51 74.18 74.71 13,789,600 +0.23(+0.31%)
Dec 27, 2018 73.81 74.57 72.40 74.48 11,498,584 +0.12(+0.16%)
Dec 26, 2018 72.20 74.43 71.41 74.36 12,354,627 +2.36(+3.28%)
Dec 24, 2018 74.40 74.67 71.97 72.00 9,458,200 -2.69(-3.60%)
Dec 21, 2018 75.86 77.23 74.57 74.69 12,539,400 -0.94(-1.24%)
Dec 20, 2018 76.72 76.92 75.10 75.63 13,754,453 -1.12(-1.46%)
Dec 19, 2018 77.62 78.37 76.55 76.75 15,919,243 -0.85(-1.10%)
Dec 18, 2018 77.47 78.14 77.27 77.60 9,068,369 +0.69(+0.90%)
Dec 17, 2018 79.97 80.20 76.73 76.91 13,336,661 -3.42(-4.26%)
Dec 14, 2018 80.24 80.69 79.93 80.33 7,787,800 -0.16(-0.20%)
Dec 13, 2018 80.07 81.14 80.06 80.49 6,059,721 +0.48(+0.60%)
Dec 12, 2018 81.84 81.92 80.00 80.01 7,830,354 -1.34(-1.65%)
Dec 11, 2018 81.56 82.09 81.34 81.35 6,209,065 +0.06(+0.07%)
Dec 10, 2018 81.80 81.88 80.31 81.29 11,460,587 -0.46(-0.56%)
Dec 07, 2018 82.60 82.85 81.53 81.75 14,480,600 -1.17(-1.41%)
Dec 06, 2018 80.51 82.99 79.77 82.92 18,087,964 +2.03(+2.51%)
Dec 04, 2018 82.16 82.31 80.69 80.89 11,586,400 -1.27(-1.55%)
Dec 03, 2018 82.22 82.22 81.37 82.16 11,246,180 +0.38(+0.46%)
Nov 30, 2018 81.01 81.78 80.83 81.78 8,392,000 +0.80(+0.99%)
Nov 29, 2018 80.83 81.31 80.38 80.98 6,261,896 +0.11(+0.14%)
Nov 28, 2018 80.11 80.96 79.87 80.87 9,827,693 +0.71(+0.89%)
Nov 27, 2018 79.68 80.17 79.47 80.16 7,151,480 +0.25(+0.31%)
Nov 26, 2018 80.00 80.18 79.46 79.91 4,867,490 +0.28(+0.35%)
Nov 23, 2018 79.78 80.02 79.21 79.63 2,617,900 -0.27(-0.34%)
Nov 21, 2018 79.90 79.90 79.90 0 +0.11(+0.14%)
Nov 20, 2018 80.49 80.81 79.79 79.79 12,269,595 -0.86(-1.07%)
Nov 19, 2018 80.63 81.17 80.09 80.65 5,518,710 +0.00(+0.00%)
Nov 16, 2018 79.54 80.65 79.40 80.65 11,869,600 +0.96(+1.20%)
Nov 15, 2018 79.89 80.01 78.83 79.69 9,149,298 -0.50(-0.62%)
Nov 14, 2018 80.67 80.82 79.79 80.19 6,817,278 -0.14(-0.17%)
Nov 13, 2018 80.41 80.73 79.86 80.33 5,401,835 +0.07(+0.09%)
Nov 12, 2018 80.35 81.05 80.18 80.26 5,748,919 -0.09(-0.11%)
Nov 09, 2018 80.05 80.48 79.83 80.35 6,148,300 +0.11(+0.14%)
Nov 08, 2018 80.00 80.27 79.60 80.24 5,218,821 +0.03(+0.04%)
Nov 07, 2018 79.70 80.21 79.14 80.21 7,704,788 +1.00(+1.26%)
Nov 06, 2018 78.80 79.26 78.74 79.21 5,133,397 +0.34(+0.43%)
Nov 05, 2018 77.92 79.11 77.73 78.87 14,536,603 +1.14(+1.47%)
Nov 02, 2018 78.51 78.51 76.88 77.73 9,900,500 -0.67(-0.85%)
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.