Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.95 +0.69 (+0.77%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.46 82.95 82.37 82.69 6,982,955 +0.31(+0.38%)
Sep 27, 2019 83.07 83.13 81.85 82.38 10,627,314 -0.50(-0.61%)
Sep 26, 2019 82.56 83.09 82.38 82.89 5,938,800 +0.67(+0.82%)
Sep 25, 2019 82.09 82.45 81.87 82.21 9,412,824 +0.06(+0.08%)
Sep 24, 2019 82.52 82.69 81.83 82.15 8,173,622 -0.10(-0.12%)
Sep 23, 2019 82.20 82.60 81.99 82.25 5,982,660 +0.12(+0.15%)
Sep 20, 2019 82.28 82.52 81.90 82.13 9,675,066 -0.04(-0.04%)
Sep 19, 2019 82.03 82.45 81.88 82.17 6,499,216 +0.39(+0.48%)
Sep 18, 2019 82.25 82.48 81.14 81.77 9,650,989 -0.29(-0.35%)
Sep 17, 2019 81.49 82.09 81.36 82.06 11,932,057 +0.89(+1.09%)
Sep 16, 2019 80.45 81.25 80.32 81.18 7,431,206 +0.83(+1.03%)
Sep 13, 2019 80.86 81.59 80.20 80.35 14,463,041 -0.95(-1.17%)
Sep 12, 2019 81.38 81.79 80.84 81.30 9,601,628 +0.39(+0.49%)
Sep 11, 2019 81.10 81.10 80.29 80.90 10,030,719 +0.08(+0.10%)
Sep 10, 2019 81.45 81.47 80.18 80.82 11,968,937 -0.87(-1.06%)
Sep 09, 2019 82.14 82.37 81.52 81.69 9,379,090 -0.54(-0.65%)
Sep 06, 2019 82.19 82.47 81.97 82.23 6,013,478 +0.16(+0.19%)
Sep 05, 2019 82.51 82.58 81.78 82.07 12,073,666 -0.52(-0.63%)
Sep 04, 2019 82.16 82.69 82.14 82.59 8,130,171 +0.64(+0.78%)
Sep 03, 2019 80.96 81.95 80.85 81.95 9,777,174 +0.79(+0.97%)
Aug 30, 2019 81.22 81.35 80.75 81.16 6,317,206 +0.11(+0.13%)
Aug 29, 2019 80.77 81.11 80.59 81.05 4,092,497 +0.64(+0.80%)
Aug 28, 2019 80.17 80.55 80.01 80.41 5,242,454 +0.18(+0.23%)
Aug 27, 2019 80.95 81.21 80.19 80.23 4,339,060 -0.31(-0.38%)
Aug 26, 2019 80.36 80.61 79.99 80.53 5,109,683 +0.59(+0.74%)
Aug 23, 2019 80.96 81.53 79.66 79.95 8,431,903 -1.11(-1.38%)
Aug 22, 2019 80.63 81.11 80.20 81.06 4,954,922 +0.45(+0.56%)
Aug 21, 2019 80.60 80.83 80.27 80.61 3,194,320 +0.30(+0.37%)
Aug 20, 2019 81.12 81.33 80.29 80.32 6,366,353 -0.61(-0.75%)
Aug 19, 2019 80.63 81.11 80.33 80.92 6,587,763 +0.61(+0.75%)
Aug 16, 2019 79.81 80.51 79.66 80.32 7,431,290 +0.69(+0.87%)
Aug 15, 2019 78.97 79.73 78.83 79.62 7,029,453 +0.87(+1.10%)
Aug 14, 2019 79.76 79.83 78.59 78.75 7,301,621 -1.30(-1.62%)
Aug 13, 2019 80.07 80.35 79.44 80.05 7,037,994 +0.09(+0.11%)
Aug 12, 2019 80.17 80.32 79.56 79.96 5,872,335 -0.31(-0.38%)
Aug 09, 2019 80.03 80.49 79.44 80.27 8,783,024 -0.01(-0.01%)
Aug 08, 2019 79.38 80.30 78.50 80.28 6,252,048 +1.33(+1.68%)
Aug 07, 2019 78.53 79.41 77.11 78.95 10,883,781 +0.82(+1.04%)
Aug 06, 2019 77.38 78.52 77.27 78.14 8,537,880 +0.82(+1.06%)
Aug 05, 2019 78.50 78.52 76.30 77.32 8,137,536 -1.41(-1.79%)
Aug 02, 2019 78.45 79.20 78.23 78.74 7,234,653 +0.35(+0.45%)
Aug 01, 2019 78.65 79.12 77.95 78.38 14,109,767 -0.08(-0.10%)
Jul 31, 2019 78.81 79.34 77.97 78.46 10,099,332 -0.26(-0.33%)
Jul 30, 2019 78.09 79.02 78.02 78.73 7,345,561 +0.56(+0.72%)
Jul 29, 2019 78.11 78.68 78.02 78.16 6,511,229 +0.23(+0.29%)
Jul 26, 2019 77.70 78.09 77.38 77.94 4,191,229 +0.26(+0.34%)
Jul 25, 2019 77.92 78.06 77.30 77.67 5,729,033 -0.36(-0.46%)
Jul 24, 2019 78.02 78.16 77.66 78.03 3,735,071 +0.22(+0.28%)
Jul 23, 2019 77.27 77.90 77.04 77.81 6,141,054 +0.78(+1.01%)
Jul 22, 2019 77.31 77.37 76.80 77.03 6,015,252 -0.14(-0.18%)
Jul 19, 2019 78.46 78.57 77.03 77.17 9,082,194 -1.15(-1.47%)
Jul 18, 2019 78.17 78.56 77.74 78.32 5,388,214 +0.02(+0.02%)
Jul 17, 2019 78.78 79.02 77.90 78.31 6,087,832 -0.32(-0.40%)
Jul 16, 2019 78.57 78.91 78.34 78.62 6,092,561 -0.18(-0.23%)
Jul 15, 2019 78.96 79.31 78.68 78.81 4,719,766 +0.00(+0.00%)
Jul 12, 2019 79.02 79.11 78.52 78.81 3,925,098 -0.14(-0.18%)
Jul 11, 2019 79.74 79.86 78.64 78.95 8,795,674 -0.90(-1.12%)
Jul 10, 2019 79.81 80.07 79.38 79.84 7,874,230 +0.42(+0.53%)
Jul 09, 2019 79.02 79.56 78.82 79.42 4,667,073 +0.39(+0.49%)
Jul 08, 2019 78.77 79.29 78.68 79.03 5,808,198 +0.25(+0.32%)
Jul 05, 2019 78.38 79.11 77.69 78.78 8,911,533 -0.36(-0.45%)
Jul 03, 2019 78.30 79.20 78.29 79.14 7,857,829 +1.04(+1.33%)
Jul 02, 2019 77.16 78.17 77.03 78.10 11,066,437 +1.20(+1.56%)
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.