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 (%)
Jun 30, 2020 70.78 71.90 70.50 71.51 6,574,605 +0.81(+1.14%)
Jun 29, 2020 70.19 70.77 69.11 70.70 6,955,296 +1.30(+1.87%)
Jun 26, 2020 70.54 70.88 69.36 69.41 7,650,636 -1.41(-1.99%)
Jun 25, 2020 69.41 70.85 69.32 70.81 5,421,679 +0.86(+1.23%)
Jun 24, 2020 71.08 71.30 68.36 69.95 8,358,197 -2.06(-2.86%)
Jun 23, 2020 72.94 73.06 71.78 72.01 5,263,471 -0.22(-0.30%)
Jun 22, 2020 72.10 72.37 71.01 72.23 5,869,020 -0.14(-0.19%)
Jun 19, 2020 74.38 74.39 71.90 72.36 10,856,366 -0.93(-1.26%)
Jun 18, 2020 73.42 73.68 72.89 73.29 6,267,779 -0.79(-1.07%)
Jun 17, 2020 75.50 75.58 74.02 74.08 5,165,195 -1.02(-1.35%)
Jun 16, 2020 76.28 76.42 73.87 75.09 8,125,358 +1.45(+1.97%)
Jun 15, 2020 70.64 74.05 70.30 73.64 8,829,799 +0.84(+1.15%)
Jun 12, 2020 72.68 73.03 70.79 72.80 14,188,093 +2.51(+3.58%)
Jun 11, 2020 71.73 72.78 70.14 70.29 10,688,555 -4.74(-6.32%)
Jun 10, 2020 76.60 76.99 74.44 75.03 10,386,348 -1.97(-2.55%)
Jun 09, 2020 76.92 77.45 76.00 77.00 12,042,809 -1.26(-1.61%)
Jun 08, 2020 77.23 78.29 77.21 78.26 7,675,431 +2.01(+2.64%)
Jun 05, 2020 76.01 77.62 75.92 76.25 11,406,810 +2.68(+3.64%)
Jun 04, 2020 73.91 73.94 72.88 73.57 7,304,255 -0.63(-0.85%)
Jun 03, 2020 72.77 74.53 72.65 74.20 10,396,783 +2.16(+3.00%)
Jun 02, 2020 71.98 72.22 71.27 72.04 6,990,125 +0.64(+0.90%)
Jun 01, 2020 69.73 71.90 69.59 71.40 7,102,219 +1.61(+2.31%)
May 29, 2020 70.02 70.49 69.36 69.78 11,176,054 -0.73(-1.04%)
May 28, 2020 71.06 71.09 69.95 70.52 6,873,435 +0.29(+0.41%)
May 27, 2020 70.47 70.61 68.54 70.23 9,034,911 +1.32(+1.92%)
May 26, 2020 68.45 69.31 68.25 68.90 8,227,099 +2.42(+3.65%)
May 22, 2020 65.49 66.53 65.31 66.48 4,887,824 +0.89(+1.36%)
May 21, 2020 65.35 66.03 64.92 65.58 4,592,303 -0.09(-0.14%)
May 20, 2020 65.83 65.90 65.16 65.67 4,873,697 +0.63(+0.97%)
May 19, 2020 65.55 65.96 65.03 65.04 5,528,067 -0.74(-1.12%)
May 18, 2020 64.33 66.32 64.30 65.78 13,076,183 +3.62(+5.83%)
May 15, 2020 62.02 62.26 61.14 62.16 10,597,609 -0.29(-0.46%)
May 14, 2020 61.26 62.48 59.89 62.45 10,580,596 +0.29(+0.46%)
May 13, 2020 63.24 63.52 61.81 62.16 15,271,577 -1.51(-2.36%)
May 12, 2020 66.97 67.04 63.59 63.66 12,188,559 -3.06(-4.59%)
May 11, 2020 66.87 67.78 66.39 66.73 6,150,915 -0.96(-1.41%)
May 08, 2020 67.17 67.85 66.81 67.68 11,227,863 +1.58(+2.39%)
May 07, 2020 65.83 67.05 65.74 66.11 7,130,313 +0.87(+1.33%)
May 06, 2020 66.75 66.95 65.20 65.24 6,368,916 -1.10(-1.66%)
May 05, 2020 66.59 67.39 66.30 66.34 7,885,282 +0.32(+0.48%)
May 04, 2020 65.49 66.11 64.53 66.03 5,429,537 -0.20(-0.30%)
May 01, 2020 67.07 67.08 65.60 66.22 6,368,550 -2.33(-3.39%)
Apr 30, 2020 68.22 68.78 67.41 68.55 9,738,423 -0.78(-1.12%)
Apr 29, 2020 69.72 70.17 68.29 69.33 7,983,956 +1.05(+1.53%)
Apr 28, 2020 69.16 69.94 68.21 68.28 6,715,076 +0.61(+0.91%)
Apr 27, 2020 66.12 67.93 65.97 67.67 6,070,109 +2.07(+3.16%)
Apr 24, 2020 65.62 65.86 64.73 65.59 5,450,959 +0.27(+0.41%)
Apr 23, 2020 65.97 66.63 65.05 65.32 6,713,994 -0.60(-0.92%)
Apr 22, 2020 66.09 66.49 65.31 65.93 7,215,043 +1.04(+1.60%)
Apr 21, 2020 64.42 65.47 63.99 64.89 9,894,936 -1.21(-1.83%)
Apr 20, 2020 67.31 67.60 66.01 66.10 8,214,404 -2.49(-3.63%)
Apr 17, 2020 68.60 68.95 66.55 68.59 8,142,159 +1.98(+2.98%)
Apr 16, 2020 67.15 67.89 66.13 66.60 10,022,508 -0.76(-1.12%)
Apr 15, 2020 67.99 68.67 66.58 67.36 10,211,583 -2.65(-3.79%)
Apr 14, 2020 69.72 70.75 69.20 70.01 9,649,024 +1.80(+2.64%)
Apr 13, 2020 70.77 70.98 67.72 68.21 10,823,770 -2.89(-4.07%)
Apr 09, 2020 68.81 72.22 68.81 71.10 17,354,118 +3.75(+5.57%)
Apr 08, 2020 63.86 67.79 63.19 67.35 15,847,978 +4.50(+7.16%)
Apr 07, 2020 64.66 65.91 62.84 62.85 10,360,310 +0.60(+0.97%)
Apr 06, 2020 60.37 62.57 60.29 62.25 12,742,199 +4.34(+7.50%)
Apr 03, 2020 58.33 59.09 56.79 57.90 9,614,675 -0.92(-1.56%)
Apr 02, 2020 57.75 59.96 57.67 58.82 11,533,265 +0.25(+0.43%)
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.