Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.25 81.35 79.75 79.81 10,921,818 -1.23(-1.52%)
Feb 25, 2021 82.36 83.00 80.53 81.04 10,527,282 -1.39(-1.68%)
Feb 24, 2021 81.90 82.67 81.62 82.43 6,695,404 +0.44(+0.53%)
Feb 23, 2021 81.80 82.18 81.47 81.99 6,221,835 +0.46(+0.56%)
Feb 22, 2021 80.78 81.83 80.54 81.53 5,540,461 +0.48(+0.60%)
Feb 19, 2021 81.08 81.54 80.67 81.05 4,201,987 +0.37(+0.46%)
Feb 18, 2021 80.55 80.90 80.46 80.67 6,582,263 -0.22(-0.27%)
Feb 17, 2021 80.82 81.05 80.45 80.89 7,177,371 -0.11(-0.14%)
Feb 16, 2021 81.85 81.88 80.54 81.00 3,997,236 -0.80(-0.98%)
Feb 12, 2021 81.68 81.84 81.09 81.81 2,957,513 +0.11(+0.13%)
Feb 11, 2021 81.75 82.13 81.30 81.70 3,478,335 -0.02(-0.02%)
Feb 10, 2021 81.62 82.22 81.27 81.72 5,501,492 +0.52(+0.64%)
Feb 09, 2021 80.90 81.32 80.67 81.20 3,589,895 +0.36(+0.44%)
Feb 08, 2021 80.62 80.86 80.22 80.84 5,509,590 +0.22(+0.27%)
Feb 05, 2021 80.61 80.87 80.35 80.62 5,836,987 +0.16(+0.19%)
Feb 04, 2021 80.03 80.92 79.83 80.46 12,450,535 +0.46(+0.57%)
Feb 03, 2021 79.95 80.16 78.91 80.01 12,642,949 -0.22(-0.27%)
Feb 02, 2021 80.28 80.50 79.61 80.23 13,461,017 +0.43(+0.54%)
Feb 01, 2021 78.38 79.84 77.54 79.80 14,896,296 +1.88(+2.42%)
Jan 29, 2021 78.45 79.08 77.49 77.92 6,099,235 -0.80(-1.02%)
Jan 28, 2021 78.30 79.61 78.01 78.72 5,507,841 +0.34(+0.43%)
Jan 27, 2021 79.20 79.77 77.95 78.38 6,174,284 -1.32(-1.66%)
Jan 26, 2021 79.27 79.94 79.13 79.71 4,148,921 +0.58(+0.73%)
Jan 25, 2021 78.58 79.68 78.15 79.13 5,625,858 +0.58(+0.74%)
Jan 22, 2021 78.09 78.72 77.86 78.55 6,880,507 +0.16(+0.20%)
Jan 21, 2021 78.33 78.50 77.67 78.39 5,231,417 -0.24(-0.30%)
Jan 20, 2021 77.10 78.92 76.87 78.63 7,540,757 +1.55(+2.02%)
Jan 19, 2021 77.80 77.80 76.78 77.07 3,736,226 -0.21(-0.27%)
Jan 15, 2021 76.33 77.55 76.07 77.28 7,415,510 +0.87(+1.14%)
Jan 14, 2021 76.29 76.90 75.96 76.42 4,967,561 +0.33(+0.43%)
Jan 13, 2021 75.09 76.22 75.09 76.09 9,678,312 +0.92(+1.23%)
Jan 12, 2021 75.04 75.31 74.42 75.17 5,817,334 -0.03(-0.04%)
Jan 11, 2021 75.91 76.18 74.98 75.19 3,883,885 -1.08(-1.41%)
Jan 08, 2021 75.69 76.51 75.66 76.27 4,755,817 +0.73(+0.97%)
Jan 07, 2021 75.56 75.83 75.09 75.54 11,671,247 -0.01(-0.01%)
Jan 06, 2021 75.52 76.07 75.06 75.55 20,390,344 -0.04(-0.05%)
Jan 05, 2021 75.58 76.28 75.50 75.59 14,879,057 -0.01(-0.01%)
Jan 04, 2021 78.45 78.56 75.57 75.59 16,137,128 -2.66(-3.40%)
Dec 31, 2020 78.25 78.25 78.25 5,400,146 +0.82(+1.06%)
Dec 30, 2020 77.01 77.95 77.01 77.43 5,400,146 +0.35(+0.45%)
Dec 29, 2020 78.07 78.34 76.92 77.08 3,434,180 -0.63(-0.81%)
Dec 28, 2020 77.35 77.87 76.98 77.71 6,908,299 +0.70(+0.91%)
Dec 24, 2020 76.68 77.04 76.45 77.01 1,074,494 +0.60(+0.79%)
Dec 23, 2020 77.26 77.67 76.33 76.41 5,012,255 -0.52(-0.68%)
Dec 22, 2020 76.48 76.99 76.12 76.93 3,702,951 +0.60(+0.79%)
Dec 21, 2020 75.76 76.45 75.43 76.33 5,420,315 -0.49(-0.64%)
Dec 18, 2020 78.28 78.41 76.33 76.82 4,696,603 -1.41(-1.80%)
Dec 17, 2020 77.89 78.29 77.52 78.23 3,882,513 +0.76(+0.98%)
Dec 16, 2020 77.56 77.96 77.04 77.47 4,340,394 +0.12(+0.15%)
Dec 15, 2020 76.20 77.37 75.73 77.35 4,282,305 +1.46(+1.93%)
Dec 14, 2020 76.81 77.39 75.82 75.89 4,177,771 -0.36(-0.47%)
Dec 11, 2020 75.87 76.33 75.49 76.24 3,155,860 +0.04(+0.05%)
Dec 10, 2020 76.32 76.81 75.95 76.21 3,112,074 -0.44(-0.58%)
Dec 09, 2020 77.32 77.44 76.16 76.65 8,771,551 -0.59(-0.76%)
Dec 08, 2020 77.26 77.71 77.16 77.24 4,516,580 -0.38(-0.49%)
Dec 07, 2020 77.97 78.31 77.32 77.62 9,099,707 -0.61(-0.78%)
Dec 04, 2020 77.47 78.25 77.42 78.23 4,094,890 +1.13(+1.47%)
Dec 03, 2020 76.59 77.46 76.46 77.09 5,004,071 +0.57(+0.75%)
Dec 02, 2020 77.00 77.49 76.40 76.52 4,820,052 -0.69(-0.89%)
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.