Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.06 109.97 109.02 109.26 4,121,417 +0.18(+0.16%)
Dec 30, 2021 108.60 109.48 108.28 109.08 7,557,868 +0.49(+0.45%)
Dec 29, 2021 108.07 108.89 107.65 108.60 6,911,242 +0.71(+0.65%)
Dec 28, 2021 107.59 108.06 107.22 107.89 8,109,098 +0.37(+0.34%)
Dec 27, 2021 105.84 107.56 105.71 107.52 9,335,040 +1.77(+1.67%)
Dec 23, 2021 106.26 106.26 105.22 105.75 8,473,713 -0.09(-0.09%)
Dec 22, 2021 105.17 105.93 105.08 105.85 5,322,815 +1.02(+0.97%)
Dec 21, 2021 104.57 105.35 104.42 104.83 7,848,330 +1.05(+1.01%)
Dec 20, 2021 103.62 104.23 102.77 103.79 16,237,940 -0.84(-0.80%)
Dec 17, 2021 104.64 105.82 104.36 104.63 10,123,611 -0.21(-0.20%)
Dec 16, 2021 105.06 105.71 104.27 104.83 8,601,431 +0.03(+0.03%)
Dec 15, 2021 103.49 104.97 103.44 104.81 11,804,079 +1.42(+1.37%)
Dec 14, 2021 104.53 104.53 102.78 103.38 12,616,837 -1.28(-1.22%)
Dec 13, 2021 103.29 105.12 103.14 104.66 7,872,915 +1.13(+1.10%)
Dec 10, 2021 103.58 103.91 103.14 103.53 3,913,090 +0.25(+0.24%)
Dec 09, 2021 104.33 104.35 103.21 103.28 5,479,410 -1.33(-1.27%)
Dec 08, 2021 104.15 104.90 103.71 104.61 9,999,421 +0.64(+0.62%)
Dec 07, 2021 103.31 104.23 102.97 103.97 8,091,801 +1.54(+1.50%)
Dec 06, 2021 101.56 103.16 101.52 102.43 13,361,417 +1.62(+1.61%)
Dec 03, 2021 101.50 101.85 100.05 100.81 15,257,677 -0.46(-0.45%)
Dec 02, 2021 98.83 101.79 98.71 101.27 16,118,149 +2.99(+3.04%)
Dec 01, 2021 100.86 101.97 98.25 98.28 18,919,028 -1.54(-1.54%)
Nov 30, 2021 101.43 101.59 99.56 99.81 14,942,659 -2.07(-2.03%)
Nov 29, 2021 101.66 102.66 100.97 101.88 10,736,903 +1.06(+1.05%)
Nov 26, 2021 102.20 102.37 100.57 100.82 7,572,077 -2.87(-2.77%)
Nov 24, 2021 102.47 103.86 102.23 103.69 5,415,201 +1.24(+1.21%)
Nov 23, 2021 101.72 102.73 101.46 102.45 6,759,395 +0.82(+0.81%)
Nov 22, 2021 102.35 102.56 101.53 101.63 5,362,386 -0.69(-0.67%)
Nov 19, 2021 102.84 102.84 101.91 102.32 6,931,881 -0.47(-0.45%)
Nov 18, 2021 102.99 102.82 102.44 102.78 5,793,942 -0.05(-0.04%)
Nov 17, 2021 102.19 102.92 100.89 102.83 7,360,774 +0.36(+0.35%)
Nov 16, 2021 103.18 103.26 102.20 102.47 5,172,351 -0.61(-0.59%)
Nov 15, 2021 102.49 103.10 102.20 103.07 5,366,298 +0.61(+0.59%)
Nov 12, 2021 102.69 102.74 102.08 102.47 4,648,249 +0.05(+0.04%)
Nov 11, 2021 102.34 102.48 101.69 102.42 2,955,473 +0.22(+0.21%)
Nov 10, 2021 102.49 102.16 102.20 5,198,708 -0.47(-0.45%)
Nov 09, 2021 102.66 102.87 102.36 102.67 3,671,806 +0.22(+0.22%)
Nov 08, 2021 102.90 102.90 101.74 102.45 4,562,801 -0.20(-0.20%)
Nov 05, 2021 102.96 103.80 102.36 102.65 6,532,508 +0.48(+0.47%)
Nov 04, 2021 103.18 103.55 101.83 102.17 5,328,366 -0.90(-0.88%)
Nov 03, 2021 102.91 103.36 102.31 103.07 5,127,693 +0.20(+0.20%)
Nov 02, 2021 102.90 103.30 102.09 102.87 6,620,951 +0.40(+0.39%)
Nov 01, 2021 102.43 102.71 100.90 102.47 10,519,838 +0.19(+0.18%)
Oct 29, 2021 102.96 103.26 101.73 102.28 9,462,532 -1.04(-1.01%)
Oct 28, 2021 102.08 103.37 102.06 103.32 8,057,682 +1.18(+1.16%)
Oct 27, 2021 103.45 103.50 102.01 102.14 8,313,596 -0.94(-0.91%)
Oct 26, 2021 102.96 103.44 103.08 6,535,085 +0.31(+0.30%)
Oct 25, 2021 102.65 103.04 101.89 102.77 5,172,670 +0.33(+0.32%)
Oct 22, 2021 102.08 102.74 102.00 102.45 8,693,228 +0.55(+0.54%)
Oct 21, 2021 101.67 101.96 101.46 101.90 6,235,083 +0.16(+0.16%)
Oct 20, 2021 100.33 101.74 100.33 101.74 5,058,519 +1.49(+1.49%)
Oct 19, 2021 100.42 100.76 100.11 100.25 4,385,846 +0.22(+0.22%)
Oct 18, 2021 99.28 100.38 99.19 100.03 6,456,022 +0.23(+0.23%)
Oct 15, 2021 100.44 100.62 99.30 99.79 6,066,741 -0.02(-0.02%)
Oct 14, 2021 99.10 99.84 98.84 99.81 4,655,508 +1.33(+1.35%)
Oct 13, 2021 97.64 98.56 97.05 98.48 6,784,432 +0.69(+0.70%)
Oct 12, 2021 96.66 98.15 96.40 97.79 6,725,244 +1.31(+1.36%)
Oct 11, 2021 96.18 96.85 95.75 96.48 3,876,179 +0.26(+0.27%)
Oct 08, 2021 96.91 96.91 96.11 96.22 4,602,874 -0.85(-0.87%)
Oct 07, 2021 97.45 98.23 96.93 97.07 7,450,968 +0.18(+0.18%)
Oct 06, 2021 95.49 96.97 94.57 96.89 8,632,597 +0.95(+0.99%)
Oct 05, 2021 96.66 96.66 95.57 95.94 8,664,752 -0.55(-0.57%)
Oct 04, 2021 96.44 97.01 95.96 96.49 11,567,758 -0.20(-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.