Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.23 -0.34 (-0.33%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 102.31 102.61 101.09 101.63 9,522,631 -1.04(-1.01%)
Oct 28, 2021 101.44 102.72 101.41 102.67 8,108,858 +1.18(+1.16%)
Oct 27, 2021 102.80 102.85 101.37 101.50 8,366,398 -0.93(-0.91%)
Oct 26, 2021 102.31 102.78 102.43 6,576,591 +0.31(+0.30%)
Oct 25, 2021 102.00 102.39 101.25 102.12 5,205,523 +0.32(+0.32%)
Oct 22, 2021 101.44 102.09 101.36 101.80 8,748,440 +0.55(+0.54%)
Oct 21, 2021 101.03 101.32 100.82 101.25 6,274,684 +0.16(+0.16%)
Oct 20, 2021 99.70 101.10 99.70 101.10 5,090,647 +1.48(+1.49%)
Oct 19, 2021 99.78 100.13 99.47 99.62 4,413,701 +0.22(+0.22%)
Oct 18, 2021 98.65 99.75 98.56 99.40 6,497,026 +0.23(+0.23%)
Oct 15, 2021 99.81 99.99 98.67 99.16 6,105,272 -0.02(-0.02%)
Oct 14, 2021 98.48 99.21 98.22 99.18 4,685,077 +1.32(+1.35%)
Oct 13, 2021 97.03 97.94 96.43 97.86 6,827,522 +0.68(+0.70%)
Oct 12, 2021 96.05 97.54 95.80 97.17 6,767,957 +1.30(+1.36%)
Oct 11, 2021 95.57 96.24 95.15 95.87 3,900,798 +0.26(+0.27%)
Oct 08, 2021 96.30 96.30 95.50 95.61 4,632,108 -0.84(-0.87%)
Oct 07, 2021 96.83 97.61 96.32 96.45 7,498,291 +0.18(+0.18%)
Oct 06, 2021 94.89 96.36 93.97 96.28 8,687,425 +0.94(+0.99%)
Oct 05, 2021 96.05 96.05 94.96 95.33 8,719,784 -0.55(-0.57%)
Oct 04, 2021 95.83 96.40 95.35 95.88 11,641,228 -0.19(-0.20%)
Oct 01, 2021 95.19 96.60 94.69 96.07 11,630,401 +1.33(+1.41%)
Sep 30, 2021 96.66 96.68 94.77 94.74 12,182,936 -1.50(-1.56%)
Sep 29, 2021 96.00 96.70 95.90 96.24 8,483,595 +0.73(+0.77%)
Sep 28, 2021 95.68 96.05 94.96 95.51 11,968,516 -0.68(-0.71%)
Sep 27, 2021 97.55 98.19 96.11 96.19 7,364,819 -1.32(-1.36%)
Sep 24, 2021 98.35 98.75 97.35 97.52 8,219,369 -1.13(-1.14%)
Sep 23, 2021 99.19 99.50 98.55 98.65 6,764,979 -0.34(-0.34%)
Sep 22, 2021 98.69 99.52 98.24 98.99 7,663,670 +0.96(+0.98%)
Sep 21, 2021 98.53 99.20 98.02 98.03 9,086,630 +0.00(+0.00%)
Sep 20, 2021 97.60 98.58 96.89 98.03 13,737,262 -0.52(-0.52%)
Sep 17, 2021 99.25 99.68 98.42 98.54 10,920,081 -0.94(-0.95%)
Sep 16, 2021 99.19 99.93 98.69 99.49 6,584,588 +0.18(+0.19%)
Sep 15, 2021 99.13 99.82 98.70 99.30 6,767,687 +0.37(+0.37%)
Sep 14, 2021 99.66 99.77 98.56 98.93 6,950,253 -0.25(-0.25%)
Sep 13, 2021 99.61 100.12 99.00 99.18 8,488,679 +0.40(+0.40%)
Sep 10, 2021 100.28 100.31 98.77 98.78 8,518,931 -1.33(-1.33%)
Sep 09, 2021 101.53 101.62 100.07 100.11 6,697,641 -1.98(-1.94%)
Sep 08, 2021 101.28 102.40 100.97 102.10 11,225,526 +0.56(+0.55%)
Sep 07, 2021 102.51 102.60 100.72 101.53 16,137,267 -1.14(-1.11%)
Sep 03, 2021 102.40 102.83 101.53 102.68 16,400,221 +0.03(+0.03%)
Sep 02, 2021 102.33 102.67 101.51 102.65 17,676,672 +0.45(+0.44%)
Sep 01, 2021 100.66 102.20 100.62 102.20 17,610,052 +1.81(+1.80%)
Aug 31, 2021 99.69 100.56 99.46 100.39 9,438,065 +0.47(+0.47%)
Aug 30, 2021 99.03 99.97 98.72 99.92 7,568,233 +1.02(+1.04%)
Aug 27, 2021 98.30 99.19 98.25 98.89 3,923,835 +0.95(+0.97%)
Aug 26, 2021 98.15 98.34 97.60 97.94 4,831,935 -0.12(-0.12%)
Aug 25, 2021 98.06 98.53 97.62 98.06 4,585,959 -0.01(-0.01%)
Aug 24, 2021 98.68 98.73 97.69 98.07 3,898,103 -0.44(-0.45%)
Aug 23, 2021 98.92 99.10 98.28 98.52 4,872,664 -0.22(-0.22%)
Aug 20, 2021 98.22 99.13 97.52 98.74 5,501,439 +0.50(+0.51%)
Aug 19, 2021 97.46 98.38 97.11 98.24 7,505,418 +0.54(+0.55%)
Aug 18, 2021 98.52 98.52 97.66 97.70 4,778,419 -0.96(-0.97%)
Aug 17, 2021 98.26 98.72 97.88 98.66 5,313,808 +0.01(+0.01%)
Aug 16, 2021 98.70 99.16 98.42 98.65 6,033,700 -0.13(-0.13%)
Aug 13, 2021 98.46 98.80 98.08 98.78 7,504,031 +0.56(+0.57%)
Aug 12, 2021 98.09 98.22 97.64 98.22 4,488,257 +0.38(+0.39%)
Aug 11, 2021 97.76 97.99 97.33 97.84 5,895,210 +0.55(+0.57%)
Aug 10, 2021 98.46 98.47 97.21 97.29 5,537,984 -0.99(-1.00%)
Aug 09, 2021 98.69 98.69 98.13 98.28 3,503,990 -0.54(-0.54%)
Aug 06, 2021 99.24 99.48 98.63 98.81 4,638,974 -0.24(-0.24%)
Aug 05, 2021 98.58 99.09 98.20 99.05 6,000,162 +0.99(+1.01%)
Aug 04, 2021 98.30 98.76 97.68 98.06 6,296,559 -0.39(-0.39%)
Aug 03, 2021 98.54 98.65 97.81 98.45 7,439,649 +0.19(+0.20%)
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.