US Real Estate Ishares ETF (NY: IYR )

103.50 USD -0.46 (-0.44%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 92.47 93.18 92.27 93.08 6,703,000 +0.54(+0.58%)
Dec 30, 2019 92.21 92.74 92.03 92.54 6,634,397 +0.07(+0.08%)
Dec 27, 2019 92.30 92.63 92.16 92.47 4,802,700 +0.25(+0.27%)
Dec 26, 2019 91.84 92.22 91.70 92.22 3,042,648 +0.49(+0.53%)
Dec 24, 2019 91.78 91.91 91.41 91.73 2,597,600 +0.25(+0.27%)
Dec 23, 2019 92.32 92.42 91.43 91.48 5,863,117 -0.52(-0.57%)
Dec 20, 2019 91.71 92.33 91.54 92.00 11,474,600 +0.57(+0.62%)
Dec 19, 2019 90.56 91.47 90.47 91.43 5,837,708 +0.75(+0.83%)
Dec 18, 2019 89.59 90.83 89.59 90.68 7,373,344 +1.16(+1.30%)
Dec 17, 2019 90.55 90.68 89.45 89.52 5,680,018 -0.77(-0.85%)
Dec 16, 2019 89.92 90.56 89.39 90.29 9,229,091 -0.31(-0.34%)
Dec 13, 2019 90.66 90.98 89.92 90.60 8,585,400 +0.09(+0.10%)
Dec 12, 2019 91.75 92.05 90.37 90.51 12,400,637 -1.20(-1.31%)
Dec 11, 2019 92.58 92.73 91.43 91.71 10,772,307 -0.90(-0.97%)
Dec 10, 2019 93.27 93.40 92.42 92.61 7,777,379 -0.56(-0.60%)
Dec 09, 2019 93.08 93.34 92.74 93.17 4,989,229 +0.19(+0.20%)
Dec 06, 2019 92.75 93.46 92.73 92.98 5,488,400 +0.16(+0.17%)
Dec 05, 2019 92.56 92.86 92.29 92.82 8,041,997 +0.08(+0.09%)
Dec 04, 2019 92.19 93.08 92.10 92.74 8,346,603 +0.36(+0.39%)
Dec 03, 2019 91.75 92.51 91.69 92.38 8,011,814 +0.56(+0.61%)
Dec 02, 2019 93.10 93.17 91.80 91.82 15,928,922 -1.38(-1.48%)
Nov 29, 2019 93.55 93.97 93.17 93.20 5,384,500 -0.26(-0.28%)
Nov 27, 2019 93.22 93.69 92.95 93.46 6,540,100 +0.30(+0.32%)
Nov 26, 2019 92.20 93.29 92.14 93.16 8,516,970 +1.09(+1.18%)
Nov 25, 2019 91.89 92.51 91.85 92.07 6,355,391 +0.38(+0.41%)
Nov 22, 2019 92.25 92.26 91.22 91.69 6,332,100 -0.30(-0.33%)
Nov 21, 2019 93.03 93.14 91.99 91.99 9,731,622 -1.28(-1.37%)
Nov 20, 2019 93.33 93.60 92.89 93.27 5,399,964 -0.02(-0.02%)
Nov 19, 2019 93.39 93.58 93.09 93.29 4,940,500 +0.12(+0.13%)
Nov 18, 2019 92.77 93.58 92.71 93.17 5,443,551 +0.48(+0.52%)
Nov 15, 2019 92.28 92.71 92.07 92.69 5,708,000 +0.49(+0.53%)
Nov 14, 2019 91.73 92.20 91.53 92.20 5,279,268 +0.73(+0.80%)
Nov 13, 2019 90.84 91.68 90.80 91.47 6,769,898 +0.74(+0.82%)
Nov 12, 2019 91.39 91.93 90.64 90.73 6,295,088 -0.64(-0.70%)
Nov 11, 2019 91.10 91.62 91.10 91.37 3,298,677 +0.21(+0.23%)
Nov 08, 2019 91.19 91.71 90.95 91.16 6,038,500 -0.17(-0.19%)
Nov 07, 2019 91.80 92.06 91.01 91.33 8,693,647 -0.88(-0.95%)
Nov 06, 2019 92.13 92.59 91.97 92.21 6,810,484 +0.27(+0.29%)
Nov 05, 2019 93.15 93.46 91.60 91.94 14,543,355 -1.52(-1.63%)
Nov 04, 2019 94.05 94.18 93.31 93.46 7,240,955 -0.73(-0.78%)
Nov 01, 2019 94.37 94.73 93.40 94.19 11,385,100 -0.07(-0.07%)
Oct 31, 2019 94.65 94.71 93.92 94.26 6,590,912 -0.16(-0.17%)
Oct 30, 2019 93.96 94.42 93.42 94.42 7,247,252 +0.52(+0.55%)
Oct 29, 2019 93.70 94.32 93.47 93.90 6,421,622 +0.32(+0.34%)
Oct 28, 2019 94.01 94.10 93.40 93.58 5,452,573 -0.51(-0.54%)
Oct 25, 2019 94.71 94.85 93.91 94.09 5,311,400 -0.97(-1.02%)
Oct 24, 2019 95.39 95.39 94.70 95.06 4,463,544 -0.12(-0.13%)
Oct 23, 2019 95.22 95.22 94.39 95.18 5,087,849 +0.13(+0.14%)
Oct 22, 2019 95.55 96.00 94.85 95.05 5,973,784 -0.31(-0.33%)
Oct 21, 2019 94.57 95.37 94.52 95.36 7,276,449 +0.69(+0.73%)
Oct 18, 2019 93.85 94.80 93.81 94.67 7,524,200 +0.75(+0.80%)
Oct 17, 2019 93.52 94.07 93.43 93.92 6,013,801 +0.52(+0.56%)
Oct 16, 2019 93.27 93.40 92.76 93.40 5,247,404 +0.07(+0.08%)
Oct 15, 2019 93.36 93.52 92.78 93.33 5,582,727 +0.05(+0.05%)
Oct 14, 2019 93.58 93.80 92.98 93.28 8,358,087 +0.02(+0.02%)
Oct 11, 2019 93.52 94.03 93.21 93.26 6,804,700 -0.07(-0.08%)
Oct 10, 2019 93.06 93.53 92.75 93.33 4,821,691 +0.18(+0.19%)
Oct 09, 2019 93.27 93.55 92.95 93.15 4,919,089 +0.30(+0.32%)
Oct 08, 2019 93.28 93.63 92.49 92.85 5,090,493 -0.48(-0.51%)
Oct 07, 2019 93.14 93.86 93.04 93.33 7,241,031 -0.26(-0.28%)
Oct 04, 2019 93.27 93.64 93.13 93.59 10,803,200 +0.50(+0.54%)
Oct 03, 2019 92.10 93.27 91.95 93.09 10,366,190 +0.90(+0.98%)
Oct 02, 2019 92.59 92.67 91.58 92.19 7,193,661 -0.36(-0.39%)
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.