Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 91.84 92.25 91.61 91.99 8,044,590 +0.63(+0.69%)
May 27, 2021 91.86 91.90 91.22 91.36 7,960,347 -0.31(-0.34%)
May 26, 2021 91.55 92.13 91.32 91.67 6,666,388 +0.30(+0.33%)
May 25, 2021 91.40 91.72 90.91 91.37 9,615,545 +0.08(+0.09%)
May 24, 2021 90.71 91.65 90.60 91.28 4,740,440 +1.02(+1.13%)
May 21, 2021 90.54 90.77 90.05 90.27 7,309,300 -0.16(-0.17%)
May 20, 2021 89.34 90.65 89.11 90.42 6,662,374 +1.10(+1.23%)
May 19, 2021 88.85 89.32 88.04 89.32 8,727,533 -0.25(-0.28%)
May 18, 2021 89.40 90.07 88.89 89.57 4,140,452 +0.12(+0.13%)
May 17, 2021 89.56 89.62 89.00 89.45 5,080,990 +0.08(+0.09%)
May 14, 2021 88.86 89.63 88.67 89.37 6,213,339 +0.98(+1.11%)
May 13, 2021 87.48 88.95 87.48 88.38 11,632,558 +1.07(+1.22%)
May 12, 2021 89.35 89.47 87.23 87.32 10,049,564 -2.21(-2.47%)
May 11, 2021 89.89 89.89 88.81 89.53 8,821,129 -1.03(-1.14%)
May 10, 2021 90.71 91.58 90.56 90.56 8,154,094 +0.04(+0.04%)
May 07, 2021 89.56 90.52 89.29 90.52 7,015,328 +1.25(+1.40%)
May 06, 2021 88.86 89.39 88.55 89.27 19,728,276 +0.48(+0.54%)
May 05, 2021 89.25 90.07 88.49 88.80 19,109,474 -1.30(-1.45%)
May 04, 2021 90.67 91.12 89.77 90.10 16,930,924 -0.83(-0.91%)
May 03, 2021 91.46 91.47 90.60 90.93 17,357,674 -0.15(-0.16%)
Apr 30, 2021 90.43 91.24 90.23 91.07 5,439,971 +0.38(+0.42%)
Apr 29, 2021 90.49 90.97 90.05 90.70 5,200,805 +0.73(+0.82%)
Apr 28, 2021 90.38 90.50 89.80 89.96 5,780,564 -0.38(-0.42%)
Apr 27, 2021 90.60 90.60 90.06 90.34 4,186,449 +0.03(+0.03%)
Apr 26, 2021 90.60 90.78 90.07 90.31 4,854,310 +0.15(+0.16%)
Apr 23, 2021 89.81 90.29 89.53 90.16 5,462,298 +0.54(+0.60%)
Apr 22, 2021 89.93 90.36 89.39 89.62 6,602,819 -0.37(-0.41%)
Apr 21, 2021 89.68 90.16 89.36 89.99 4,994,294 +0.41(+0.46%)
Apr 20, 2021 88.45 89.70 88.45 89.58 5,609,285 +0.93(+1.05%)
Apr 19, 2021 88.49 88.68 88.01 88.65 4,408,344 +0.21(+0.24%)
Apr 16, 2021 88.51 88.70 88.13 88.44 4,394,736 +0.17(+0.20%)
Apr 15, 2021 87.28 88.26 87.11 88.26 10,653,045 +1.53(+1.77%)
Apr 14, 2021 87.31 87.67 86.64 86.73 7,749,023 -0.53(-0.61%)
Apr 13, 2021 86.70 87.35 86.55 87.26 8,097,993 +0.52(+0.60%)
Apr 12, 2021 86.41 86.75 85.74 86.74 4,741,811 +0.47(+0.54%)
Apr 09, 2021 86.43 86.43 85.97 86.27 6,401,779 -0.01(-0.01%)
Apr 08, 2021 86.56 86.92 86.16 86.28 6,385,092 -0.21(-0.24%)
Apr 07, 2021 86.64 86.72 85.79 86.49 16,174,152 +0.00(+0.00%)
Apr 06, 2021 86.31 86.49 85.83 86.49 16,993,174 +0.23(+0.27%)
Apr 05, 2021 86.44 86.44 85.40 86.26 19,639,318 +0.34(+0.40%)
Apr 01, 2021 84.88 85.96 84.48 85.92 17,213,544 +1.51(+1.78%)
Mar 31, 2021 84.67 85.29 83.98 84.42 9,653,610 -0.35(-0.41%)
Mar 30, 2021 84.67 85.00 84.44 84.77 7,811,058 -0.06(-0.08%)
Mar 29, 2021 84.88 85.22 83.98 84.83 6,173,857 -0.32(-0.38%)
Mar 26, 2021 83.66 85.20 83.55 85.15 5,652,787 +1.85(+2.22%)
Mar 25, 2021 82.49 83.49 81.61 83.31 5,120,665 +0.68(+0.83%)
Mar 24, 2021 82.89 83.64 82.58 82.62 4,428,681 -0.38(-0.46%)
Mar 23, 2021 83.01 83.65 82.64 83.01 4,358,133 +0.01(+0.01%)
Mar 22, 2021 82.09 83.16 81.95 83.00 4,102,413 +0.73(+0.89%)
Mar 19, 2021 83.12 83.61 82.15 82.27 10,917,537 -1.01(-1.22%)
Mar 18, 2021 83.48 83.66 82.84 83.28 8,252,016 -0.74(-0.88%)
Mar 17, 2021 83.83 84.02 83.08 84.02 6,402,192 +0.04(+0.04%)
Mar 16, 2021 84.16 84.49 83.56 83.98 4,555,283 -0.18(-0.22%)
Mar 15, 2021 83.05 84.38 82.75 84.17 5,839,759 +1.14(+1.38%)
Mar 12, 2021 81.54 83.02 81.54 83.02 6,043,505 +1.36(+1.67%)
Mar 11, 2021 80.92 82.16 80.76 81.66 4,738,197 +0.87(+1.07%)
Mar 10, 2021 80.20 81.20 79.97 80.79 5,490,121 +0.77(+0.96%)
Mar 09, 2021 79.94 80.69 79.86 80.03 4,799,524 +0.50(+0.63%)
Mar 08, 2021 79.14 80.31 78.66 79.52 9,297,657 +0.65(+0.82%)
Mar 05, 2021 78.62 79.20 76.79 78.88 8,627,403 +0.99(+1.27%)
Mar 04, 2021 78.90 79.42 77.10 77.89 20,418,898 -0.78(-0.99%)
Mar 03, 2021 79.27 79.49 78.55 78.67 17,502,390 -0.69(-0.87%)
Mar 02, 2021 80.00 80.00 78.85 79.36 16,220,425 -0.65(-0.81%)
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.