Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 97.27 97.30 95.37 95.34 12,106,303 -1.51(-1.56%)
Sep 29, 2021 96.61 97.31 96.50 96.85 8,430,232 +0.74(+0.77%)
Sep 28, 2021 96.28 96.66 95.56 96.11 11,893,232 -0.69(-0.71%)
Sep 27, 2021 98.17 98.81 96.72 96.80 7,318,493 -1.33(-1.36%)
Sep 24, 2021 98.97 99.37 97.96 98.13 8,167,667 -1.14(-1.14%)
Sep 23, 2021 99.82 100.13 99.18 99.27 6,722,455 -0.34(-0.34%)
Sep 22, 2021 99.32 100.15 98.86 99.61 7,615,497 +0.97(+0.98%)
Sep 21, 2021 99.16 99.83 98.64 98.65 9,029,512 +0.00(+0.00%)
Sep 20, 2021 98.22 99.20 97.51 98.65 13,650,911 -0.52(-0.52%)
Sep 17, 2021 99.88 100.31 99.05 99.17 10,851,438 -0.95(-0.95%)
Sep 16, 2021 99.82 100.56 99.32 100.11 6,543,198 +0.19(+0.19%)
Sep 15, 2021 99.76 100.45 99.33 99.93 6,725,146 +0.37(+0.37%)
Sep 14, 2021 100.29 100.40 99.19 99.56 6,906,565 -0.25(-0.25%)
Sep 13, 2021 100.25 100.75 99.62 99.81 8,435,320 +0.40(+0.40%)
Sep 10, 2021 100.91 100.94 99.39 99.41 8,465,381 -1.34(-1.33%)
Sep 09, 2021 102.17 102.26 100.70 100.75 6,655,540 -2.00(-1.94%)
Sep 08, 2021 101.92 103.05 101.61 102.74 11,154,963 +0.57(+0.55%)
Sep 07, 2021 103.16 103.25 101.36 102.18 16,035,829 -1.15(-1.11%)
Sep 03, 2021 103.05 103.49 102.18 103.33 16,297,130 +0.03(+0.03%)
Sep 02, 2021 102.97 103.32 102.15 103.30 17,565,558 +0.45(+0.44%)
Sep 01, 2021 101.29 102.84 101.25 102.84 17,499,358 +1.82(+1.80%)
Aug 31, 2021 100.32 101.19 100.09 101.03 9,378,738 +0.47(+0.47%)
Aug 30, 2021 99.66 100.60 99.34 100.55 7,520,660 +1.03(+1.04%)
Aug 27, 2021 98.93 99.82 98.87 99.52 3,899,170 +0.96(+0.97%)
Aug 26, 2021 98.77 98.96 98.22 98.56 4,801,562 -0.12(-0.12%)
Aug 25, 2021 98.68 99.15 98.24 98.68 4,557,132 -0.01(-0.01%)
Aug 24, 2021 99.31 99.35 98.30 98.69 3,873,600 -0.45(-0.45%)
Aug 23, 2021 99.55 99.72 98.90 99.14 4,842,035 -0.22(-0.22%)
Aug 20, 2021 98.84 99.76 98.14 99.36 5,466,858 +0.50(+0.51%)
Aug 19, 2021 98.08 99.00 97.73 98.86 7,458,239 +0.54(+0.55%)
Aug 18, 2021 99.14 99.14 98.28 98.32 4,748,382 -0.97(-0.97%)
Aug 17, 2021 98.88 99.34 98.50 99.29 5,280,406 +0.01(+0.01%)
Aug 16, 2021 99.33 99.79 99.05 99.28 5,995,773 -0.13(-0.13%)
Aug 13, 2021 99.08 99.43 98.70 99.41 7,456,861 +0.57(+0.57%)
Aug 12, 2021 98.71 98.84 98.26 98.84 4,460,044 +0.38(+0.39%)
Aug 11, 2021 98.38 98.61 97.94 98.46 5,858,153 +0.56(+0.57%)
Aug 10, 2021 99.08 99.09 97.82 97.90 5,503,173 -0.99(-1.00%)
Aug 09, 2021 99.32 99.32 98.75 98.90 3,481,964 -0.54(-0.54%)
Aug 06, 2021 99.86 100.11 99.26 99.44 4,609,813 -0.24(-0.24%)
Aug 05, 2021 99.20 99.72 98.82 99.68 5,962,445 +0.99(+1.01%)
Aug 04, 2021 98.92 99.38 98.30 98.68 6,256,979 -0.39(-0.39%)
Aug 03, 2021 99.17 99.27 98.42 99.07 7,392,884 +0.20(+0.20%)
Aug 02, 2021 99.45 100.23 98.78 98.88 8,386,597 -0.22(-0.22%)
Jul 30, 2021 99.05 100.28 98.90 99.10 6,316,491 +0.25(+0.25%)
Jul 29, 2021 99.10 99.82 98.76 98.85 5,707,289 +0.00(+0.00%)
Jul 28, 2021 99.20 99.35 98.51 98.85 8,158,688 -0.47(-0.48%)
Jul 27, 2021 98.57 99.45 98.22 99.33 6,886,031 +0.72(+0.73%)
Jul 26, 2021 98.56 98.87 97.96 98.60 4,381,737 -0.06(-0.07%)
Jul 23, 2021 98.14 98.81 97.91 98.67 6,133,418 +0.87(+0.89%)
Jul 22, 2021 98.11 98.21 97.35 97.79 5,295,043 -0.73(-0.74%)
Jul 21, 2021 98.92 99.19 98.38 98.53 8,050,526 -0.16(-0.16%)
Jul 20, 2021 97.06 99.04 96.93 98.68 8,978,599 +2.17(+2.25%)
Jul 19, 2021 97.35 97.40 95.81 96.51 13,361,924 -1.72(-1.75%)
Jul 16, 2021 98.64 98.94 98.16 98.23 7,603,930 +0.02(+0.02%)
Jul 15, 2021 97.79 98.31 97.75 98.21 5,807,797 +0.25(+0.26%)
Jul 14, 2021 97.34 98.25 97.05 97.96 7,090,743 +0.79(+0.81%)
Jul 13, 2021 98.37 98.51 96.92 97.17 11,066,875 -1.42(-1.44%)
Jul 12, 2021 97.81 98.74 97.68 98.59 6,623,441 +0.72(+0.73%)
Jul 09, 2021 96.90 97.91 96.60 97.88 9,786,458 +1.41(+1.46%)
Jul 08, 2021 95.82 96.72 95.61 96.47 10,271,550 +0.04(+0.04%)
Jul 07, 2021 96.04 96.90 95.69 96.43 15,521,381 +0.35(+0.37%)
Jul 06, 2021 95.35 96.31 94.68 96.08 16,857,522 +0.72(+0.76%)
Jul 02, 2021 95.40 95.80 94.98 95.35 17,683,638 +0.32(+0.33%)
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.