Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.02 70.49 69.36 69.78 11,176,290 -0.73(-1.04%)
May 28, 2020 71.05 71.09 69.95 70.51 6,873,581 +0.29(+0.41%)
May 27, 2020 70.47 70.61 68.54 70.23 9,035,102 +1.33(+1.92%)
May 26, 2020 68.45 69.31 68.25 68.90 8,227,273 +2.42(+3.65%)
May 22, 2020 65.48 66.53 65.31 66.48 4,887,928 +0.89(+1.36%)
May 21, 2020 65.35 66.02 64.92 65.58 4,592,400 -0.09(-0.14%)
May 20, 2020 65.83 65.90 65.16 65.67 4,873,800 +0.63(+0.97%)
May 19, 2020 65.55 65.96 65.02 65.04 5,528,183 -0.74(-1.12%)
May 18, 2020 64.33 66.32 64.29 65.78 13,076,459 +3.62(+5.83%)
May 15, 2020 62.02 62.26 61.14 62.16 10,597,833 -0.29(-0.46%)
May 14, 2020 61.26 62.48 59.89 62.45 10,580,820 +0.29(+0.46%)
May 13, 2020 63.24 63.52 61.81 62.16 15,271,900 -1.51(-2.36%)
May 12, 2020 66.97 67.04 63.59 63.66 12,188,817 -3.06(-4.59%)
May 11, 2020 66.87 67.77 66.39 66.73 6,151,045 -0.96(-1.41%)
May 08, 2020 67.17 67.85 66.81 67.68 11,228,101 +1.58(+2.39%)
May 07, 2020 65.83 67.05 65.74 66.11 7,130,464 +0.87(+1.33%)
May 06, 2020 66.75 66.95 65.20 65.24 6,369,051 -1.10(-1.66%)
May 05, 2020 66.58 67.39 66.30 66.34 7,885,449 +0.32(+0.48%)
May 04, 2020 65.49 66.11 64.53 66.02 5,429,652 -0.20(-0.30%)
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.