Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 92.43 92.83 92.20 92.58 7,993,821 +0.64(+0.69%)
May 27, 2021 92.45 92.48 91.80 91.94 7,910,110 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,317 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,554,862 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,524 +1.03(+1.13%)
May 21, 2021 91.12 91.35 90.63 90.84 7,263,171 -0.16(-0.17%)
May 20, 2021 89.91 91.23 89.67 91.00 6,620,328 +1.11(+1.23%)
May 19, 2021 89.42 89.89 88.60 89.89 8,672,454 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.14 4,114,322 +0.12(+0.13%)
May 17, 2021 90.13 90.19 89.56 90.02 5,048,924 +0.08(+0.09%)
May 14, 2021 89.42 90.20 89.23 89.93 6,174,126 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,146 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,142 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,460 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,634 +0.04(+0.04%)
May 07, 2021 90.13 91.10 89.86 91.10 6,971,055 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,603,772 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,988,874 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,074 -0.83(-0.91%)
May 03, 2021 92.04 92.05 91.17 91.50 17,248,130 -0.15(-0.16%)
Apr 30, 2021 91.00 91.82 90.80 91.65 5,405,640 +0.38(+0.42%)
Apr 29, 2021 91.07 91.55 90.63 91.27 5,167,983 +0.74(+0.82%)
Apr 28, 2021 90.96 91.08 90.37 90.53 5,744,083 -0.38(-0.42%)
Apr 27, 2021 91.18 91.18 90.63 90.91 4,160,029 +0.03(+0.03%)
Apr 26, 2021 91.18 91.36 90.64 90.88 4,823,674 +0.15(+0.16%)
Apr 23, 2021 90.38 90.87 90.09 90.74 5,427,826 +0.55(+0.60%)
Apr 22, 2021 90.51 90.93 89.96 90.19 6,561,149 -0.37(-0.41%)
Apr 21, 2021 90.25 90.73 89.92 90.56 4,962,775 +0.42(+0.46%)
Apr 20, 2021 89.01 90.27 89.01 90.15 5,573,885 +0.93(+1.05%)
Apr 19, 2021 89.05 89.24 88.57 89.21 4,380,523 +0.21(+0.24%)
Apr 16, 2021 89.07 89.27 88.69 89.00 4,367,001 +0.18(+0.20%)
Apr 15, 2021 87.84 88.82 87.66 88.82 10,585,814 +1.54(+1.77%)
Apr 14, 2021 87.86 88.23 87.19 87.28 7,700,119 -0.54(-0.61%)
Apr 13, 2021 87.25 87.91 87.10 87.82 8,046,887 +0.53(+0.60%)
Apr 12, 2021 86.96 87.30 86.28 87.29 4,711,886 +0.47(+0.54%)
Apr 09, 2021 86.98 86.98 86.51 86.82 6,361,378 -0.01(-0.01%)
Apr 08, 2021 87.11 87.47 86.71 86.83 6,344,796 -0.21(-0.24%)
Apr 07, 2021 87.19 87.27 86.34 87.04 16,072,078 +0.00(+0.00%)
Apr 06, 2021 86.86 87.04 86.38 87.04 16,885,930 +0.23(+0.27%)
Apr 05, 2021 86.99 86.99 85.94 86.81 19,515,376 +0.34(+0.40%)
Apr 01, 2021 85.42 86.50 85.02 86.47 17,104,910 +1.52(+1.78%)
Mar 31, 2021 85.21 85.83 84.52 84.95 9,592,687 -0.35(-0.41%)
Mar 30, 2021 85.21 85.54 84.98 85.30 7,761,763 -0.06(-0.08%)
Mar 29, 2021 85.42 85.77 84.51 85.37 6,134,894 -0.32(-0.38%)
Mar 26, 2021 84.19 85.74 84.08 85.69 5,617,112 +1.86(+2.22%)
Mar 25, 2021 83.01 84.02 82.12 83.83 5,088,349 +0.69(+0.83%)
Mar 24, 2021 83.41 84.17 83.10 83.15 4,400,726 -0.39(-0.46%)
Mar 23, 2021 83.53 84.18 83.17 83.53 4,330,623 +0.01(+0.01%)
Mar 22, 2021 82.61 83.69 82.47 83.52 4,076,518 +0.74(+0.89%)
Mar 19, 2021 83.64 84.14 82.67 82.79 10,848,622 -1.02(-1.22%)
Mar 18, 2021 84.01 84.20 83.37 83.81 8,199,926 -0.74(-0.88%)
Mar 17, 2021 84.36 84.55 83.61 84.55 6,361,779 +0.04(+0.04%)
Mar 16, 2021 84.69 85.02 84.09 84.52 4,526,529 -0.18(-0.22%)
Mar 15, 2021 83.58 84.91 83.28 84.70 5,802,896 +1.15(+1.38%)
Mar 12, 2021 82.06 83.55 82.06 83.55 6,005,357 +1.37(+1.67%)
Mar 11, 2021 81.44 82.68 81.28 82.18 4,708,288 +0.87(+1.07%)
Mar 10, 2021 80.71 81.71 80.48 81.31 5,455,466 +0.77(+0.96%)
Mar 09, 2021 80.44 81.20 80.37 80.54 4,769,228 +0.51(+0.63%)
Mar 08, 2021 79.64 80.82 79.16 80.03 9,238,967 +0.65(+0.82%)
Mar 05, 2021 79.12 79.70 77.28 79.38 8,572,945 +0.99(+1.27%)
Mar 04, 2021 79.40 79.92 77.59 78.38 20,290,006 -0.78(-0.99%)
Mar 03, 2021 79.77 80.00 79.05 79.17 17,391,908 -0.70(-0.87%)
Mar 02, 2021 80.51 80.51 79.35 79.86 16,118,036 -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.