US Real Estate Ishares ETF (NY: IYR )

109.43 USD +0.17 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 108.03 108.97 107.78 108.79 8,709,300 +0.51(+0.47%)
Aug 30, 2021 107.32 108.33 106.98 108.28 6,983,848 +1.11(+1.04%)
Aug 27, 2021 106.53 107.49 106.47 107.17 3,620,854 +1.03(+0.97%)
Aug 26, 2021 106.36 106.57 105.77 106.14 4,458,835 -0.13(-0.12%)
Aug 25, 2021 106.26 106.77 105.79 106.27 4,231,852 -0.01(-0.01%)
Aug 24, 2021 106.94 106.99 105.86 106.28 3,597,109 -0.48(-0.45%)
Aug 23, 2021 107.20 107.39 106.50 106.76 4,496,419 -0.24(-0.22%)
Aug 20, 2021 106.44 107.43 105.68 107.00 5,076,643 +0.54(+0.51%)
Aug 19, 2021 105.62 106.61 105.24 106.46 6,925,883 +0.58(+0.55%)
Aug 18, 2021 106.76 106.76 105.83 105.88 4,409,451 -1.04(-0.97%)
Aug 17, 2021 106.48 106.98 106.07 106.92 4,903,500 +0.01(+0.01%)
Aug 16, 2021 106.96 107.46 106.66 106.91 5,567,805 -0.14(-0.13%)
Aug 13, 2021 106.70 107.07 106.29 107.05 6,924,603 +0.61(+0.57%)
Aug 12, 2021 106.30 106.44 105.81 106.44 4,141,694 +0.41(+0.39%)
Aug 11, 2021 105.94 106.19 105.47 106.03 5,440,008 +0.60(+0.57%)
Aug 10, 2021 106.70 106.71 105.34 105.43 5,110,366 -1.07(-1.00%)
Aug 09, 2021 106.95 106.95 106.34 106.50 3,233,428 -0.58(-0.54%)
Aug 06, 2021 107.54 107.80 106.89 107.08 4,280,773 -0.26(-0.24%)
Aug 05, 2021 106.83 107.38 106.42 107.34 5,536,856 +1.07(+1.01%)
Aug 04, 2021 106.52 107.02 105.86 106.27 5,810,367 -0.42(-0.39%)
Aug 03, 2021 106.79 106.90 105.99 106.69 6,865,193 +0.21(+0.20%)
Aug 02, 2021 107.09 107.93 106.37 106.48 7,787,976 -0.24(-0.22%)
Jul 30, 2021 106.66 107.99 106.50 106.72 5,865,631 +0.27(+0.25%)
Jul 29, 2021 106.72 107.50 106.36 106.45 5,299,913 +0.00(+0.00%)
Jul 28, 2021 106.82 106.99 106.08 106.45 7,576,335 -0.51(-0.48%)
Jul 27, 2021 106.15 107.09 105.77 106.96 6,394,518 +0.78(+0.73%)
Jul 26, 2021 106.14 106.47 105.49 106.18 4,068,976 -0.07(-0.07%)
Jul 23, 2021 105.68 106.41 105.43 106.25 5,695,625 +0.94(+0.89%)
Jul 22, 2021 105.65 105.76 104.83 105.31 4,917,092 -0.79(-0.74%)
Jul 21, 2021 106.52 106.81 105.94 106.10 7,475,893 -0.17(-0.16%)
Jul 20, 2021 104.52 106.65 104.38 106.27 8,337,722 +2.34(+2.25%)
Jul 19, 2021 104.83 104.89 103.17 103.93 12,408,173 -1.85(-1.75%)
Jul 16, 2021 106.22 106.54 105.70 105.78 7,061,175 +0.02(+0.02%)
Jul 15, 2021 105.31 105.87 105.26 105.76 5,393,247 +0.27(+0.26%)
Jul 14, 2021 104.82 105.80 104.51 105.49 6,584,618 +0.85(+0.81%)
Jul 13, 2021 105.93 106.08 104.38 104.64 10,276,940 -1.53(-1.44%)
Jul 12, 2021 105.33 106.33 105.19 106.17 6,150,671 +0.77(+0.73%)
Jul 09, 2021 104.35 105.44 104.03 105.40 9,087,917 +1.52(+1.46%)
Jul 08, 2021 103.18 104.15 102.96 103.88 9,538,384 +0.04(+0.04%)
Jul 07, 2021 103.42 104.35 103.05 103.84 14,413,491 +0.38(+0.37%)
Jul 06, 2021 102.68 103.71 101.96 103.46 15,654,261 +0.78(+0.76%)
Jul 02, 2021 102.73 103.16 102.28 102.68 16,421,411 +0.34(+0.33%)
Jul 01, 2021 102.00 103.10 101.61 102.34 16,376,255 +0.40(+0.39%)
Jun 30, 2021 102.57 103.11 101.82 101.94 7,737,395 -0.58(-0.57%)
Jun 29, 2021 102.89 103.40 102.49 102.52 4,639,052 -0.30(-0.29%)
Jun 28, 2021 103.44 103.47 102.07 102.82 4,205,006 -0.41(-0.40%)
Jun 25, 2021 102.45 103.23 102.29 103.23 6,519,616 +0.87(+0.85%)
Jun 24, 2021 103.00 103.03 101.95 102.36 4,016,242 -0.34(-0.33%)
Jun 23, 2021 102.92 103.25 102.64 102.70 6,447,772 -0.27(-0.26%)
Jun 22, 2021 103.51 103.54 102.93 102.97 6,023,066 -0.50(-0.48%)
Jun 21, 2021 101.70 103.73 101.46 103.47 6,758,922 +2.06(+2.03%)
Jun 18, 2021 102.76 102.98 101.38 101.41 7,828,266 -1.63(-1.58%)
Jun 17, 2021 102.72 103.19 102.34 103.04 9,029,042 +0.16(+0.16%)
Jun 16, 2021 104.04 104.42 102.84 102.88 8,695,932 -0.93(-0.90%)
Jun 15, 2021 104.91 104.91 103.75 103.81 7,924,222 -1.10(-1.05%)
Jun 14, 2021 104.39 104.92 104.26 104.91 5,301,734 +0.46(+0.44%)
Jun 11, 2021 104.95 104.97 103.97 104.45 7,348,499 -0.52(-0.50%)
Jun 10, 2021 104.15 105.22 103.86 104.97 5,998,175 +0.26(+0.25%)
Jun 09, 2021 104.79 105.01 104.51 104.71 5,928,941 +0.23(+0.22%)
Jun 08, 2021 103.86 104.67 103.86 104.48 6,112,334 +0.67(+0.65%)
Jun 07, 2021 102.90 104.10 102.90 103.81 6,510,221 +1.01(+0.98%)
Jun 04, 2021 103.12 103.21 102.28 102.80 13,005,733 +0.01(+0.01%)
Jun 03, 2021 102.95 102.95 102.18 102.79 17,127,065 -0.20(-0.19%)
Jun 02, 2021 102.22 103.09 101.79 102.99 15,539,498 +1.22(+1.20%)
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.