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 (%)
Oct 29, 2021 102.96 103.26 101.73 102.28 9,462,732 -1.04(-1.01%)
Oct 28, 2021 102.08 103.37 102.05 103.32 8,057,852 +1.18(+1.16%)
Oct 27, 2021 103.45 103.50 102.01 102.14 8,313,771 -0.94(-0.91%)
Oct 26, 2021 102.96 103.43 103.08 6,535,223 +0.31(+0.30%)
Oct 25, 2021 102.65 103.04 101.89 102.77 5,172,779 +0.33(+0.32%)
Oct 22, 2021 102.08 102.73 102.00 102.44 8,693,411 +0.55(+0.54%)
Oct 21, 2021 101.67 101.96 101.46 101.90 6,235,215 +0.16(+0.16%)
Oct 20, 2021 100.33 101.74 100.33 101.74 5,058,626 +1.49(+1.49%)
Oct 19, 2021 100.42 100.76 100.10 100.25 4,385,938 +0.22(+0.22%)
Oct 18, 2021 99.28 100.38 99.19 100.02 6,456,159 +0.23(+0.23%)
Oct 15, 2021 100.44 100.62 99.30 99.79 6,066,869 -0.02(-0.02%)
Oct 14, 2021 99.10 99.84 98.84 99.81 4,655,607 +1.33(+1.35%)
Oct 13, 2021 97.64 98.56 97.04 98.48 6,784,576 +0.69(+0.70%)
Oct 12, 2021 96.65 98.15 96.40 97.79 6,725,386 +1.31(+1.36%)
Oct 11, 2021 96.18 96.85 95.75 96.48 3,876,261 +0.26(+0.27%)
Oct 08, 2021 96.91 96.91 96.10 96.22 4,602,971 -0.85(-0.87%)
Oct 07, 2021 97.44 98.23 96.93 97.06 7,451,126 +0.18(+0.18%)
Oct 06, 2021 95.49 96.97 94.57 96.89 8,632,780 +0.95(+0.99%)
Oct 05, 2021 96.65 96.65 95.56 95.94 8,664,935 -0.55(-0.57%)
Oct 04, 2021 96.44 97.01 95.96 96.49 11,568,002 -0.20(-0.20%)
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.