Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.17 -0.40 (-0.39%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.67 85.29 83.98 84.41 9,653,815 -0.35(-0.41%)
Mar 30, 2021 84.67 85.00 84.44 84.76 7,811,224 -0.06(-0.08%)
Mar 29, 2021 84.88 85.22 83.97 84.83 6,173,988 -0.32(-0.38%)
Mar 26, 2021 83.66 85.19 83.55 85.15 5,652,907 +1.85(+2.22%)
Mar 25, 2021 82.49 83.49 81.60 83.30 5,120,774 +0.68(+0.83%)
Mar 24, 2021 82.89 83.63 82.57 82.62 4,428,775 -0.38(-0.46%)
Mar 23, 2021 83.00 83.65 82.64 83.00 4,358,225 +0.01(+0.01%)
Mar 22, 2021 82.09 83.16 81.94 83.00 4,102,500 +0.73(+0.89%)
Mar 19, 2021 83.11 83.61 82.15 82.26 10,917,769 -1.01(-1.22%)
Mar 18, 2021 83.48 83.66 82.84 83.28 8,252,191 -0.74(-0.88%)
Mar 17, 2021 83.83 84.02 83.08 84.02 6,402,328 +0.04(+0.04%)
Mar 16, 2021 84.16 84.48 83.56 83.98 4,555,380 -0.18(-0.22%)
Mar 15, 2021 83.05 84.37 82.75 84.16 5,839,882 +1.14(+1.38%)
Mar 12, 2021 81.54 83.02 81.54 83.02 6,043,634 +1.36(+1.67%)
Mar 11, 2021 80.92 82.15 80.76 81.66 4,738,298 +0.87(+1.07%)
Mar 10, 2021 80.20 81.20 79.97 80.79 5,490,238 +0.77(+0.96%)
Mar 09, 2021 79.93 80.68 79.86 80.03 4,799,626 +0.50(+0.63%)
Mar 08, 2021 79.14 80.31 78.66 79.52 9,297,854 +0.65(+0.82%)
Mar 05, 2021 78.62 79.20 76.79 78.87 8,627,586 +0.99(+1.27%)
Mar 04, 2021 78.90 79.41 77.10 77.89 20,419,330 -0.78(-0.99%)
Mar 03, 2021 79.27 79.49 78.55 78.66 17,502,760 -0.69(-0.88%)
Mar 02, 2021 80.00 80.00 78.84 79.36 16,220,769 -0.65(-0.81%)
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.