US Real Estate Ishares ETF (NY: IYR )

104.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.22 92.89 91.47 91.94 8,863,622 -0.38(-0.41%)
Mar 30, 2021 92.22 92.58 91.96 92.32 7,171,853 -0.07(-0.08%)
Mar 29, 2021 92.45 92.82 91.46 92.39 5,668,629 -0.35(-0.38%)
Mar 26, 2021 91.12 92.79 91.00 92.74 5,190,200 +2.01(+2.22%)
Mar 25, 2021 89.84 90.93 88.88 90.73 4,701,624 +0.30(+0.33%)
Mar 24, 2021 90.72 91.54 90.38 90.43 4,046,302 -0.42(-0.46%)
Mar 23, 2021 90.85 91.56 90.45 90.85 3,981,845 +0.01(+0.01%)
Mar 22, 2021 89.85 91.02 89.69 90.84 3,748,205 +0.80(+0.89%)
Mar 19, 2021 90.97 91.51 89.91 90.04 9,974,900 -1.11(-1.22%)
Mar 18, 2021 91.37 91.57 90.67 91.15 7,539,524 -0.81(-0.88%)
Mar 17, 2021 91.75 91.96 90.93 91.96 5,849,417 +0.04(+0.04%)
Mar 16, 2021 92.11 92.47 91.46 91.92 4,161,973 -0.20(-0.22%)
Mar 15, 2021 90.90 92.35 90.57 92.12 5,335,545 +1.25(+1.38%)
Mar 12, 2021 89.25 90.87 89.25 90.87 5,521,700 +1.49(+1.67%)
Mar 11, 2021 88.57 89.92 88.39 89.38 4,329,094 +0.95(+1.07%)
Mar 10, 2021 87.78 88.87 87.53 88.43 5,016,096 +0.84(+0.96%)
Mar 09, 2021 87.49 88.31 87.41 87.59 4,385,126 +0.55(+0.63%)
Mar 08, 2021 86.62 87.90 86.09 87.04 8,494,883 +0.71(+0.82%)
Mar 05, 2021 86.05 86.68 84.05 86.33 7,882,500 +1.08(+1.27%)
Mar 04, 2021 86.36 86.92 84.39 85.25 18,655,898 -0.85(-0.99%)
Mar 03, 2021 86.76 87.00 85.97 86.10 15,991,206 -0.76(-0.87%)
Mar 02, 2021 87.56 87.56 86.30 86.86 14,819,928 -0.71(-0.81%)
Mar 01, 2021 88.26 89.08 87.50 87.57 12,062,482 +0.22(+0.25%)
Feb 26, 2021 88.93 89.04 87.29 87.35 9,978,600 -1.35(-1.52%)
Feb 25, 2021 90.15 90.85 88.14 88.70 9,618,136 -1.52(-1.68%)
Feb 24, 2021 89.64 90.48 89.33 90.22 6,117,183 +0.48(+0.53%)
Feb 23, 2021 89.53 89.95 89.17 89.74 5,684,512 +0.50(+0.56%)
Feb 22, 2021 88.42 89.56 88.15 89.24 5,061,982 +0.53(+0.60%)
Feb 19, 2021 88.74 89.25 88.30 88.71 3,839,100 +0.41(+0.46%)
Feb 18, 2021 88.16 88.55 88.06 88.30 6,013,813 -0.24(-0.27%)
Feb 17, 2021 88.46 88.71 88.05 88.54 6,557,527 -0.12(-0.14%)
Feb 16, 2021 89.59 89.62 88.15 88.66 3,652,031 -0.88(-0.98%)
Feb 12, 2021 89.40 89.58 88.76 89.54 2,702,100 +0.12(+0.13%)
Feb 11, 2021 89.48 89.89 88.99 89.42 3,177,943 -0.02(-0.02%)
Feb 10, 2021 89.34 89.99 88.95 89.44 5,026,378 +0.57(+0.64%)
Feb 09, 2021 88.55 89.00 88.30 88.87 3,279,869 +0.39(+0.44%)
Feb 08, 2021 88.24 88.50 87.80 88.48 5,033,777 +0.24(+0.27%)
Feb 05, 2021 88.23 88.51 87.95 88.24 5,332,900 +0.17(+0.19%)
Feb 04, 2021 87.60 88.57 87.38 88.07 11,375,295 +0.50(+0.57%)
Feb 03, 2021 87.51 87.74 86.37 87.57 11,551,092 -0.24(-0.27%)
Feb 02, 2021 87.87 88.11 87.13 87.81 12,298,511 +0.47(+0.54%)
Feb 01, 2021 85.79 87.39 84.87 87.34 13,609,838 +2.06(+2.42%)
Jan 29, 2021 85.86 86.56 84.82 85.28 5,572,500 -0.88(-1.02%)
Jan 28, 2021 85.70 87.14 85.38 86.16 5,032,179 +0.37(+0.43%)
Jan 27, 2021 86.69 87.31 85.32 85.79 5,641,067 -1.45(-1.66%)
Jan 26, 2021 86.76 87.50 86.61 87.24 3,790,617 +0.63(+0.73%)
Jan 25, 2021 86.01 87.21 85.54 86.61 5,140,004 +0.64(+0.74%)
Jan 22, 2021 85.47 86.16 85.22 85.97 6,286,300 +0.17(+0.20%)
Jan 21, 2021 85.73 85.93 85.01 85.80 4,779,627 -0.26(-0.30%)
Jan 20, 2021 84.39 86.38 84.14 86.06 6,889,530 +1.70(+2.02%)
Jan 19, 2021 85.15 85.15 84.04 84.36 3,413,562 -0.23(-0.27%)
Jan 15, 2021 83.54 84.89 83.26 84.59 6,775,100 +0.95(+1.14%)
Jan 14, 2021 83.50 84.17 83.14 83.64 4,538,558 +0.36(+0.43%)
Jan 13, 2021 82.19 83.43 82.19 83.28 8,842,484 +1.01(+1.23%)
Jan 12, 2021 82.13 82.43 81.46 82.27 5,314,944 -0.03(-0.04%)
Jan 11, 2021 83.08 83.38 82.07 82.30 3,548,469 -1.18(-1.41%)
Jan 08, 2021 82.85 83.74 82.81 83.48 4,345,100 +0.80(+0.97%)
Jan 07, 2021 82.70 83.00 82.19 82.68 10,663,307 -0.01(-0.01%)
Jan 06, 2021 82.66 83.26 82.15 82.69 18,629,414 -0.04(-0.05%)
Jan 05, 2021 82.72 83.49 82.64 82.73 13,594,088 -0.01(-0.01%)
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.