Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 78.95 79.36 76.17 78.03 38,906,084 -2.52(-3.13%)
Feb 27, 2020 83.90 83.90 80.52 80.55 21,228,024 -4.45(-5.24%)
Feb 26, 2020 86.07 86.74 84.94 85.00 13,731,660 -0.90(-1.05%)
Feb 25, 2020 88.45 88.64 85.67 85.90 10,457,692 -2.37(-2.68%)
Feb 24, 2020 88.38 89.07 87.88 88.27 8,429,507 -1.20(-1.34%)
Feb 21, 2020 89.09 89.63 89.09 89.47 7,034,355 +0.17(+0.19%)
Feb 20, 2020 88.48 89.33 88.11 89.30 9,849,283 +0.96(+1.08%)
Feb 19, 2020 89.48 89.95 88.30 88.34 7,956,645 -1.12(-1.26%)
Feb 18, 2020 89.60 89.63 88.97 89.47 6,563,822 -0.06(-0.07%)
Feb 14, 2020 88.82 89.55 88.71 89.53 4,774,548 +0.80(+0.91%)
Feb 13, 2020 88.05 88.80 87.93 88.72 6,746,904 +0.60(+0.68%)
Feb 12, 2020 87.64 88.35 87.35 88.13 6,414,069 +0.70(+0.80%)
Feb 11, 2020 87.00 87.94 87.00 87.43 8,156,253 +0.71(+0.81%)
Feb 10, 2020 86.24 86.80 86.05 86.72 6,925,903 +0.87(+1.01%)
Feb 07, 2020 85.97 86.07 85.66 85.86 4,756,627 -0.04(-0.04%)
Feb 06, 2020 85.84 86.12 85.70 85.89 5,832,830 +0.32(+0.38%)
Feb 05, 2020 85.64 85.91 85.39 85.57 9,002,513 +0.02(+0.02%)
Feb 04, 2020 84.91 85.90 84.74 85.55 7,721,275 +0.87(+1.02%)
Feb 03, 2020 84.55 85.32 84.42 84.69 12,101,719 +0.26(+0.31%)
Jan 31, 2020 85.30 85.44 84.19 84.43 8,741,167 -1.04(-1.21%)
Jan 30, 2020 85.03 85.57 84.97 85.47 7,904,242 +0.11(+0.13%)
Jan 29, 2020 85.82 85.98 85.22 85.36 5,381,749 -0.27(-0.31%)
Jan 28, 2020 85.35 85.85 85.24 85.63 6,754,960 +0.37(+0.43%)
Jan 27, 2020 85.22 85.49 84.99 85.26 5,451,051 -0.41(-0.48%)
Jan 24, 2020 86.00 86.18 85.38 85.67 4,462,824 -0.20(-0.23%)
Jan 23, 2020 85.40 85.94 85.02 85.87 6,793,019 +0.51(+0.60%)
Jan 22, 2020 86.02 86.26 85.13 85.36 8,754,738 -0.49(-0.57%)
Jan 21, 2020 85.11 85.87 84.90 85.85 8,020,757 +0.87(+1.02%)
Jan 17, 2020 84.81 85.28 84.81 84.98 6,533,893 +0.10(+0.12%)
Jan 16, 2020 84.43 84.92 84.27 84.89 6,546,131 +0.62(+0.74%)
Jan 15, 2020 83.77 84.47 83.74 84.26 9,444,313 +0.74(+0.89%)
Jan 14, 2020 83.85 83.85 83.11 83.52 5,343,609 -0.32(-0.38%)
Jan 13, 2020 83.14 83.86 82.99 83.84 9,832,557 +0.88(+1.07%)
Jan 10, 2020 82.40 83.00 82.22 82.96 8,094,756 +0.71(+0.87%)
Jan 09, 2020 82.22 82.49 82.02 82.24 5,665,240 +0.04(+0.05%)
Jan 08, 2020 82.06 82.43 81.80 82.20 6,972,152 +0.20(+0.24%)
Jan 07, 2020 82.65 82.65 81.59 82.00 8,324,097 -0.84(-1.01%)
Jan 06, 2020 82.64 83.14 82.44 82.84 6,782,624 +0.07(+0.09%)
Jan 03, 2020 81.96 82.97 81.73 82.77 8,909,070 +0.59(+0.72%)
Jan 02, 2020 83.42 83.51 81.78 82.18 12,250,322 -0.92(-1.11%)
Dec 31, 2019 82.56 83.19 82.38 83.10 7,508,046 +0.48(+0.58%)
Dec 30, 2019 82.32 82.80 82.16 82.62 7,431,204 +0.06(+0.08%)
Dec 27, 2019 82.40 82.70 82.28 82.56 5,379,515 +0.22(+0.27%)
Dec 26, 2019 81.99 82.33 81.87 82.33 3,408,077 +0.44(+0.53%)
Dec 24, 2019 81.94 82.06 81.61 81.89 2,909,578 +0.22(+0.27%)
Dec 23, 2019 82.42 82.51 81.63 81.67 6,567,291 -0.46(-0.57%)
Dec 20, 2019 81.88 82.43 81.72 82.14 12,852,727 +0.51(+0.62%)
Dec 19, 2019 80.85 81.66 80.77 81.63 6,538,830 +0.67(+0.83%)
Dec 18, 2019 79.98 81.09 79.98 80.96 8,258,900 +1.04(+1.30%)
Dec 17, 2019 80.84 80.96 79.86 79.92 6,362,201 -0.69(-0.85%)
Dec 16, 2019 80.28 80.85 79.81 80.61 10,337,527 +0.51(+0.64%)
Dec 13, 2019 80.15 80.43 79.49 80.09 9,711,521 +0.08(+0.10%)
Dec 12, 2019 81.11 81.38 79.89 80.01 14,027,192 -1.06(-1.31%)
Dec 11, 2019 81.84 81.98 80.82 81.08 12,185,279 -0.80(-0.97%)
Dec 10, 2019 82.45 82.57 81.70 81.87 8,797,515 -0.50(-0.60%)
Dec 09, 2019 82.29 82.52 81.99 82.37 5,643,651 +0.17(+0.20%)
Dec 06, 2019 82.00 82.62 81.98 82.20 6,208,297 +0.14(+0.17%)
Dec 05, 2019 81.83 82.09 81.59 82.06 9,096,842 +0.07(+0.09%)
Dec 04, 2019 81.50 82.29 81.42 81.99 9,441,402 +0.32(+0.39%)
Dec 03, 2019 81.11 81.78 81.06 81.67 9,062,700 +0.50(+0.61%)
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.