Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.88 +0.62 (+0.69%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.77 81.87 80.26 80.31 10,852,877 -1.24(-1.52%)
Feb 25, 2021 82.89 83.53 81.04 81.55 10,460,831 -1.40(-1.68%)
Feb 24, 2021 82.42 83.19 82.13 82.95 6,653,141 +0.44(+0.53%)
Feb 23, 2021 82.32 82.70 81.99 82.51 6,182,561 +0.46(+0.56%)
Feb 22, 2021 81.30 82.35 81.05 82.05 5,505,488 +0.49(+0.60%)
Feb 19, 2021 81.59 82.06 81.19 81.56 4,175,463 +0.38(+0.46%)
Feb 18, 2021 81.06 81.42 80.97 81.19 6,540,714 -0.22(-0.27%)
Feb 17, 2021 81.33 81.56 80.96 81.41 7,132,066 -0.11(-0.14%)
Feb 16, 2021 82.37 82.40 81.05 81.52 3,972,004 -0.81(-0.98%)
Feb 12, 2021 82.20 82.36 81.61 82.33 2,938,845 +0.11(+0.13%)
Feb 11, 2021 82.27 82.65 81.82 82.22 3,456,379 -0.02(-0.02%)
Feb 10, 2021 82.14 82.74 81.78 82.23 5,466,765 +0.52(+0.64%)
Feb 09, 2021 81.42 81.83 81.19 81.71 3,567,235 +0.36(+0.44%)
Feb 08, 2021 81.13 81.37 80.73 81.35 5,474,812 +0.22(+0.27%)
Feb 05, 2021 81.12 81.38 80.86 81.13 5,800,143 +0.16(+0.19%)
Feb 04, 2021 80.54 81.44 80.34 80.98 12,371,944 +0.46(+0.57%)
Feb 03, 2021 80.46 80.67 79.41 80.52 12,563,143 -0.22(-0.27%)
Feb 02, 2021 80.79 81.01 80.11 80.74 13,376,047 +0.43(+0.54%)
Feb 01, 2021 78.88 80.35 78.03 80.30 14,802,267 +1.89(+2.42%)
Jan 29, 2021 78.94 79.59 77.99 78.41 6,060,735 -0.81(-1.02%)
Jan 28, 2021 78.80 80.12 78.50 79.22 5,473,074 +0.34(+0.43%)
Jan 27, 2021 79.71 80.28 78.45 78.88 6,135,310 -1.33(-1.66%)
Jan 26, 2021 79.77 80.45 79.63 80.21 4,122,732 +0.58(+0.73%)
Jan 25, 2021 79.08 80.18 78.64 79.63 5,590,346 +0.59(+0.74%)
Jan 22, 2021 78.58 79.22 78.35 79.04 6,837,075 +0.16(+0.20%)
Jan 21, 2021 78.82 79.00 78.16 78.89 5,198,395 -0.24(-0.30%)
Jan 20, 2021 77.59 79.42 77.36 79.13 7,493,157 +1.56(+2.02%)
Jan 19, 2021 78.29 78.29 77.27 77.56 3,712,642 -0.21(-0.27%)
Jan 15, 2021 76.81 78.05 76.55 77.78 7,368,701 +0.87(+1.14%)
Jan 14, 2021 76.77 77.39 76.44 76.90 4,936,204 +0.33(+0.43%)
Jan 13, 2021 75.57 76.71 75.57 76.57 9,617,220 +0.93(+1.23%)
Jan 12, 2021 75.51 75.79 74.90 75.64 5,780,614 -0.03(-0.04%)
Jan 11, 2021 76.39 76.66 75.46 75.67 3,859,368 -1.08(-1.41%)
Jan 08, 2021 76.18 76.99 76.14 76.76 4,725,797 +0.74(+0.97%)
Jan 07, 2021 76.04 76.31 75.57 76.02 11,597,575 -0.01(-0.01%)
Jan 06, 2021 76.00 76.55 75.53 76.03 20,261,634 -0.04(-0.05%)
Jan 05, 2021 76.06 76.76 75.98 76.07 14,785,137 -0.01(-0.01%)
Jan 04, 2021 78.94 79.06 76.05 76.07 16,035,267 -2.68(-3.40%)
Dec 31, 2020 78.75 78.75 78.75 5,366,059 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,366,059 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.57 3,412,502 -0.63(-0.81%)
Dec 28, 2020 77.84 78.36 77.47 78.21 6,864,692 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,711 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,616 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,577 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.91 76.81 5,386,101 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,957 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.01 78.72 3,858,006 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,997 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,274 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.30 76.37 4,151,400 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,953 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.43 76.69 3,092,443 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.64 77.14 8,716,220 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,488,089 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.11 9,042,306 -0.61(-0.78%)
Dec 04, 2020 77.96 78.74 77.91 78.73 4,069,060 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.58 4,972,505 +0.58(+0.75%)
Dec 02, 2020 77.48 77.99 76.89 77.01 4,789,647 -0.69(-0.89%)
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.