US Real Estate Ishares ETF (NY: IYR )

106.72 USD +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.86 86.56 84.82 85.28 5,572,500 -0.88(-1.02%)
Jan 28, 2021 85.70 87.14 85.38 86.16 5,032,179 +0.37(+0.43%)
Jan 27, 2021 86.69 87.31 85.32 85.79 5,641,067 -1.45(-1.66%)
Jan 26, 2021 86.76 87.50 86.61 87.24 3,790,617 +0.63(+0.73%)
Jan 25, 2021 86.01 87.21 85.54 86.61 5,140,004 +0.64(+0.74%)
Jan 22, 2021 85.47 86.16 85.22 85.97 6,286,300 +0.17(+0.20%)
Jan 21, 2021 85.73 85.93 85.01 85.80 4,779,627 -0.26(-0.30%)
Jan 20, 2021 84.39 86.38 84.14 86.06 6,889,530 +1.70(+2.02%)
Jan 19, 2021 85.15 85.15 84.04 84.36 3,413,562 -0.23(-0.27%)
Jan 15, 2021 83.54 84.89 83.26 84.59 6,775,100 +0.95(+1.14%)
Jan 14, 2021 83.50 84.17 83.14 83.64 4,538,558 +0.36(+0.43%)
Jan 13, 2021 82.19 83.43 82.19 83.28 8,842,484 +1.01(+1.23%)
Jan 12, 2021 82.13 82.43 81.46 82.27 5,314,944 -0.03(-0.04%)
Jan 11, 2021 83.08 83.38 82.07 82.30 3,548,469 -1.18(-1.41%)
Jan 08, 2021 82.85 83.74 82.81 83.48 4,345,100 +0.80(+0.97%)
Jan 07, 2021 82.70 83.00 82.19 82.68 10,663,307 -0.01(-0.01%)
Jan 06, 2021 82.66 83.26 82.15 82.69 18,629,414 -0.04(-0.05%)
Jan 05, 2021 82.72 83.49 82.64 82.73 13,594,088 -0.01(-0.01%)
Jan 04, 2021 85.86 85.99 82.71 82.74 14,743,511 -2.91(-3.40%)
Dec 31, 2020 85.65 85.65 85.65 4,933,785 +0.90(+1.06%)
Dec 30, 2020 84.29 85.32 84.29 84.75 4,933,785 +0.38(+0.45%)
Dec 29, 2020 85.45 85.75 84.19 84.37 3,137,601 -0.69(-0.81%)
Dec 28, 2020 84.66 85.23 84.26 85.06 6,311,692 +0.77(+0.91%)
Dec 24, 2020 83.93 84.32 83.68 84.29 981,700 +0.66(+0.79%)
Dec 23, 2020 84.56 85.01 83.55 83.63 4,579,392 -0.57(-0.68%)
Dec 22, 2020 83.71 84.27 83.32 84.20 3,383,161 +0.66(+0.79%)
Dec 21, 2020 82.92 83.68 82.57 83.54 4,952,212 -0.54(-0.64%)
Dec 18, 2020 85.68 85.82 83.54 84.08 4,291,000 -1.54(-1.80%)
Dec 17, 2020 85.25 85.69 84.85 85.62 3,547,216 +0.83(+0.98%)
Dec 16, 2020 84.89 85.33 84.32 84.79 3,965,554 +0.13(+0.15%)
Dec 15, 2020 83.40 84.68 82.89 84.66 3,912,481 +1.60(+1.93%)
Dec 14, 2020 84.07 84.70 82.99 83.06 3,816,975 -0.99(-1.18%)
Dec 11, 2020 83.64 84.15 83.22 84.05 2,862,700 +0.04(+0.05%)
Dec 10, 2020 84.14 84.68 83.73 84.01 2,822,981 -0.49(-0.58%)
Dec 09, 2020 85.24 85.37 83.96 84.50 7,956,726 -0.65(-0.76%)
Dec 08, 2020 85.17 85.67 85.06 85.15 4,097,017 -0.42(-0.49%)
Dec 07, 2020 85.95 86.33 85.24 85.57 8,254,399 -0.67(-0.78%)
Dec 04, 2020 85.40 86.26 85.35 86.24 3,714,500 +1.25(+1.47%)
Dec 03, 2020 84.43 85.39 84.29 84.99 4,539,223 +0.63(+0.75%)
Dec 02, 2020 84.88 85.43 84.22 84.36 4,372,298 -0.76(-0.89%)
Dec 01, 2020 85.18 85.49 84.78 85.12 4,831,093 +0.96(+1.14%)
Nov 30, 2020 84.75 84.82 83.76 84.16 4,633,879 -0.74(-0.87%)
Nov 27, 2020 85.36 85.43 84.53 84.90 1,658,800 -0.26(-0.31%)
Nov 25, 2020 85.24 85.32 84.43 85.16 3,380,500 +0.07(+0.08%)
Nov 24, 2020 85.87 86.27 84.98 85.09 4,574,182 +0.24(+0.28%)
Nov 23, 2020 85.36 85.73 84.69 84.85 4,796,352 -0.07(-0.08%)
Nov 20, 2020 85.28 85.44 84.47 84.92 3,544,800 -0.40(-0.47%)
Nov 19, 2020 85.05 85.38 84.03 85.32 4,440,102 +0.17(+0.20%)
Nov 18, 2020 86.95 87.37 85.02 85.15 7,843,159 -1.56(-1.80%)
Nov 17, 2020 85.99 87.04 85.54 86.71 5,134,777 +0.07(+0.08%)
Nov 16, 2020 87.40 87.81 85.72 86.64 7,907,627 +0.70(+0.81%)
Nov 13, 2020 84.13 86.07 84.13 85.94 4,854,100 +2.19(+2.61%)
Nov 12, 2020 84.34 84.79 83.22 83.75 3,756,803 -1.02(-1.20%)
Nov 11, 2020 84.85 85.18 83.98 84.77 5,307,945 +0.54(+0.64%)
Nov 10, 2020 83.30 84.49 82.96 84.23 9,464,712 +0.93(+1.12%)
Nov 09, 2020 85.00 88.76 83.10 83.30 17,595,572 +2.34(+2.89%)
Nov 06, 2020 81.46 82.07 80.64 80.96 6,837,500 -0.46(-0.56%)
Nov 05, 2020 81.80 82.21 81.11 81.42 5,408,979 +0.26(+0.32%)
Nov 04, 2020 81.39 82.44 80.60 81.16 6,721,822 +0.17(+0.21%)
Nov 03, 2020 80.08 81.35 79.89 80.99 7,949,702 +1.53(+1.93%)
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.