Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 70.79 71.29 69.94 70.76 7,128,441 -0.48(-0.68%)
Oct 29, 2020 70.26 71.74 69.68 71.24 6,308,692 +1.07(+1.52%)
Oct 28, 2020 70.71 71.45 69.93 70.17 6,665,844 -1.76(-2.45%)
Oct 27, 2020 73.10 73.48 71.92 71.93 3,740,442 -1.08(-1.48%)
Oct 26, 2020 73.32 73.40 72.34 73.01 4,372,403 -0.94(-1.27%)
Oct 23, 2020 73.73 74.22 73.39 73.95 2,893,529 +0.45(+0.61%)
Oct 22, 2020 73.55 73.83 73.24 73.50 4,303,797 -0.09(-0.12%)
Oct 21, 2020 73.61 73.98 73.33 73.60 4,403,639 -0.29(-0.40%)
Oct 20, 2020 73.86 74.39 73.66 73.89 7,729,864 +0.55(+0.75%)
Oct 19, 2020 74.72 74.92 73.23 73.34 5,473,775 -1.20(-1.62%)
Oct 16, 2020 75.03 75.14 74.43 74.54 4,752,951 -0.47(-0.62%)
Oct 15, 2020 73.97 75.60 73.97 75.01 5,276,919 +0.31(+0.42%)
Oct 14, 2020 75.49 75.70 74.59 74.70 6,483,442 -0.89(-1.17%)
Oct 13, 2020 76.72 76.72 75.15 75.59 5,412,053 -1.23(-1.60%)
Oct 12, 2020 76.46 76.97 76.04 76.82 6,286,149 +0.46(+0.60%)
Oct 09, 2020 76.98 77.20 76.13 76.36 11,913,161 -0.33(-0.43%)
Oct 08, 2020 75.92 76.97 75.74 76.69 4,576,323 +1.19(+1.57%)
Oct 07, 2020 75.88 75.91 75.16 75.50 3,751,014 +0.08(+0.11%)
Oct 06, 2020 76.07 76.47 75.12 75.42 22,444,942 -0.47(-0.63%)
Oct 05, 2020 75.68 76.15 74.53 75.90 13,856,313 +0.42(+0.56%)
Oct 02, 2020 73.27 75.71 72.94 75.48 20,701,982 +1.19(+1.60%)
Oct 01, 2020 73.14 74.35 72.86 74.29 20,493,288 +1.41(+1.93%)
Sep 30, 2020 73.03 73.66 72.15 72.88 4,684,666 +0.24(+0.33%)
Sep 29, 2020 73.14 73.22 72.12 72.65 4,952,467 -0.55(-0.75%)
Sep 28, 2020 72.80 73.49 72.58 73.19 4,338,981 +1.43(+2.00%)
Sep 25, 2020 70.10 71.86 69.96 71.76 3,606,341 +1.42(+2.02%)
Sep 24, 2020 70.03 71.31 69.71 70.34 8,338,362 +0.31(+0.44%)
Sep 23, 2020 72.13 72.13 69.94 70.03 4,545,920 -2.07(-2.87%)
Sep 22, 2020 71.39 72.65 71.21 72.10 5,277,557 +0.83(+1.17%)
Sep 21, 2020 72.17 72.42 70.86 71.26 6,305,221 -2.04(-2.78%)
Sep 18, 2020 74.95 74.95 73.17 73.31 7,516,562 -1.62(-2.16%)
Sep 17, 2020 75.64 76.15 74.46 74.92 4,693,741 -1.43(-1.88%)
Sep 16, 2020 76.40 77.10 75.99 76.35 4,363,168 +0.41(+0.54%)
Sep 15, 2020 75.35 76.63 75.29 75.95 4,591,766 +0.87(+1.16%)
Sep 14, 2020 73.65 75.26 73.45 75.07 4,819,989 +1.96(+2.68%)
Sep 11, 2020 73.71 73.94 72.51 73.11 4,737,058 -0.41(-0.56%)
Sep 10, 2020 74.42 74.68 73.49 73.52 5,041,576 -1.00(-1.34%)
Sep 09, 2020 74.16 75.44 74.07 74.52 5,119,270 +0.67(+0.91%)
Sep 08, 2020 74.47 74.47 73.31 73.85 5,986,188 -0.93(-1.25%)
Sep 04, 2020 75.31 75.84 73.51 74.78 8,022,647 -0.34(-0.46%)
Sep 03, 2020 76.11 76.70 74.57 75.13 6,290,284 -0.94(-1.24%)
Sep 02, 2020 74.73 76.19 74.19 76.07 5,565,315 +1.36(+1.82%)
Sep 01, 2020 74.39 74.78 73.86 74.71 3,335,514 +0.08(+0.11%)
Aug 31, 2020 75.28 75.32 74.37 74.63 3,739,211 -0.73(-0.96%)
Aug 28, 2020 75.10 75.39 74.31 75.36 4,154,927 +0.46(+0.62%)
Aug 27, 2020 73.94 75.12 73.94 74.89 5,005,413 +1.05(+1.43%)
Aug 26, 2020 74.40 74.46 73.39 73.84 5,145,088 -0.70(-0.94%)
Aug 25, 2020 74.53 74.71 73.81 74.54 3,353,851 +0.18(+0.24%)
Aug 24, 2020 73.92 74.39 73.00 74.36 3,428,182 +0.58(+0.79%)
Aug 21, 2020 73.58 74.11 72.97 73.78 3,232,798 +0.11(+0.15%)
Aug 20, 2020 72.66 74.13 72.45 73.67 3,346,360 +0.66(+0.91%)
Aug 19, 2020 74.41 74.48 72.90 73.01 4,779,766 -1.33(-1.79%)
Aug 18, 2020 74.72 74.78 73.90 74.34 3,882,769 -0.35(-0.47%)
Aug 17, 2020 74.26 74.70 73.85 74.69 3,441,191 +0.58(+0.78%)
Aug 14, 2020 73.92 74.79 73.85 74.11 2,439,945 +0.01(+0.01%)
Aug 13, 2020 74.91 75.36 73.92 74.10 4,608,729 -0.85(-1.14%)
Aug 12, 2020 74.72 75.09 74.50 74.96 3,294,568 +0.72(+0.97%)
Aug 11, 2020 76.17 76.17 73.99 74.24 4,492,631 -1.09(-1.45%)
Aug 10, 2020 75.31 75.76 74.95 75.33 4,442,797 +0.18(+0.24%)
Aug 07, 2020 73.91 75.18 73.80 75.15 4,343,608 +1.01(+1.36%)
Aug 06, 2020 73.91 74.39 73.70 74.14 3,458,317 +0.01(+0.01%)
Aug 05, 2020 74.62 74.99 73.78 74.13 4,448,334 -0.28(-0.38%)
Aug 04, 2020 73.31 74.66 73.31 74.41 4,402,853 +0.93(+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.