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 (%)
Jan 31, 2020 85.29 85.44 84.19 84.43 8,741,352 -1.04(-1.21%)
Jan 30, 2020 85.03 85.57 84.96 85.46 7,904,409 +0.11(+0.13%)
Jan 29, 2020 85.82 85.98 85.22 85.36 5,381,863 -0.27(-0.31%)
Jan 28, 2020 85.35 85.85 85.24 85.62 6,755,103 +0.37(+0.43%)
Jan 27, 2020 85.22 85.49 84.99 85.26 5,451,166 -0.41(-0.48%)
Jan 24, 2020 86.00 86.18 85.37 85.67 4,462,918 -0.20(-0.23%)
Jan 23, 2020 85.40 85.94 85.02 85.87 6,793,162 +0.51(+0.60%)
Jan 22, 2020 86.02 86.26 85.13 85.36 8,754,923 -0.49(-0.57%)
Jan 21, 2020 85.11 85.87 84.90 85.85 8,020,927 +0.87(+1.02%)
Jan 17, 2020 84.81 85.28 84.81 84.98 6,534,031 +0.10(+0.12%)
Jan 16, 2020 84.43 84.92 84.27 84.88 6,546,270 +0.62(+0.74%)
Jan 15, 2020 83.77 84.46 83.74 84.26 9,444,513 +0.74(+0.89%)
Jan 14, 2020 83.85 83.85 83.11 83.52 5,343,723 -0.32(-0.38%)
Jan 13, 2020 83.13 83.86 82.99 83.84 9,832,765 +0.88(+1.07%)
Jan 10, 2020 82.40 83.00 82.22 82.95 8,094,927 +0.71(+0.87%)
Jan 09, 2020 82.21 82.49 82.02 82.24 5,665,360 +0.04(+0.05%)
Jan 08, 2020 82.05 82.43 81.79 82.20 6,972,300 +0.20(+0.24%)
Jan 07, 2020 82.65 82.65 81.59 82.00 8,324,273 -0.84(-1.01%)
Jan 06, 2020 82.64 83.14 82.44 82.84 6,782,768 +0.07(+0.09%)
Jan 03, 2020 81.96 82.97 81.73 82.77 8,909,259 +0.59(+0.72%)
Jan 02, 2020 83.42 83.51 81.78 82.18 12,250,582 -0.92(-1.11%)
Dec 31, 2019 82.55 83.19 82.37 83.10 7,508,205 +0.48(+0.58%)
Dec 30, 2019 82.32 82.80 82.16 82.62 7,431,361 +0.06(+0.08%)
Dec 27, 2019 82.40 82.70 82.28 82.55 5,379,629 +0.22(+0.27%)
Dec 26, 2019 81.99 82.33 81.87 82.33 3,408,149 +0.44(+0.53%)
Dec 24, 2019 81.94 82.05 81.61 81.89 2,909,639 +0.22(+0.27%)
Dec 23, 2019 82.42 82.51 81.62 81.67 6,567,430 -0.46(-0.57%)
Dec 20, 2019 81.87 82.43 81.72 82.13 12,852,999 +0.51(+0.62%)
Dec 19, 2019 80.85 81.66 80.77 81.62 6,538,969 +0.67(+0.83%)
Dec 18, 2019 79.98 81.09 79.98 80.96 8,259,075 +1.04(+1.30%)
Dec 17, 2019 80.84 80.96 79.86 79.92 6,362,336 -0.69(-0.85%)
Dec 16, 2019 80.28 80.85 79.80 80.61 10,337,746 +0.51(+0.64%)
Dec 13, 2019 80.15 80.43 79.49 80.09 9,711,728 +0.08(+0.10%)
Dec 12, 2019 81.11 81.37 79.89 80.01 14,027,490 -1.06(-1.31%)
Dec 11, 2019 81.84 81.98 80.82 81.07 12,185,537 -0.80(-0.97%)
Dec 10, 2019 82.45 82.57 81.70 81.87 8,797,702 -0.50(-0.60%)
Dec 09, 2019 82.28 82.51 81.98 82.36 5,643,771 +0.17(+0.20%)
Dec 06, 2019 81.99 82.62 81.98 82.20 6,208,429 +0.14(+0.17%)
Dec 05, 2019 81.83 82.09 81.59 82.06 9,097,035 +0.07(+0.09%)
Dec 04, 2019 81.50 82.28 81.42 81.98 9,441,603 +0.32(+0.39%)
Dec 03, 2019 81.11 81.78 81.06 81.67 9,062,892 +0.50(+0.61%)
Dec 02, 2019 82.30 82.36 81.15 81.17 18,018,654 -1.22(-1.48%)
Nov 29, 2019 82.70 83.07 82.36 82.39 6,090,898 -0.23(-0.28%)
Nov 27, 2019 82.41 82.82 82.17 82.62 7,398,102 +0.27(+0.32%)
Nov 26, 2019 81.51 82.47 81.45 82.36 9,634,320 +0.96(+1.18%)
Nov 25, 2019 81.23 81.78 81.20 81.39 7,189,161 +0.34(+0.41%)
Nov 22, 2019 81.55 81.56 80.64 81.06 7,162,815 -0.27(-0.33%)
Nov 21, 2019 82.24 82.34 81.32 81.32 11,008,324 -1.13(-1.37%)
Nov 20, 2019 82.51 82.74 82.12 82.45 6,108,391 -0.02(-0.02%)
Nov 19, 2019 82.56 82.73 82.29 82.47 5,588,649 +0.11(+0.13%)
Nov 18, 2019 82.01 82.73 81.96 82.36 6,157,696 +0.42(+0.52%)
Nov 15, 2019 81.58 81.96 81.40 81.94 6,456,838 +0.43(+0.53%)
Nov 14, 2019 81.09 81.51 80.91 81.51 5,971,860 +0.65(+0.80%)
Nov 13, 2019 80.30 81.05 80.27 80.86 7,658,048 +0.65(+0.82%)
Nov 12, 2019 80.79 81.27 80.13 80.21 7,120,947 -0.57(-0.70%)
Nov 11, 2019 80.53 80.99 80.53 80.77 3,731,434 +0.19(+0.23%)
Nov 08, 2019 80.61 81.07 80.40 80.59 6,830,697 -0.15(-0.19%)
Nov 07, 2019 81.15 81.38 80.46 80.74 9,834,176 -0.78(-0.95%)
Nov 06, 2019 81.45 81.85 81.30 81.52 7,703,958 +0.24(+0.29%)
Nov 05, 2019 82.35 82.62 80.98 81.28 16,451,313 -1.34(-1.63%)
Nov 04, 2019 83.14 83.26 82.49 82.62 8,190,903 -0.65(-0.77%)
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.