Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 78.75 78.75 78.75 5,365,945 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,365,945 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.58 3,412,430 -0.63(-0.81%)
Dec 28, 2020 77.84 78.37 77.47 78.21 6,864,546 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,689 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,510 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,499 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.92 76.81 5,385,986 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,857 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.02 78.72 3,857,924 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,905 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,183 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.31 76.37 4,151,311 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,886 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.44 76.69 3,092,377 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.65 77.14 8,716,035 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,487,994 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.12 9,042,115 -0.61(-0.78%)
Dec 04, 2020 77.96 78.75 77.91 78.73 4,068,974 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.59 4,972,400 +0.58(+0.75%)
Dec 02, 2020 77.49 77.99 76.89 77.01 4,789,545 -0.69(-0.89%)
Dec 01, 2020 77.76 78.04 77.39 77.70 5,292,123 +0.88(+1.14%)
Nov 30, 2020 77.37 77.43 76.46 76.83 5,076,089 -0.68(-0.87%)
Nov 27, 2020 77.92 77.99 77.17 77.50 1,817,099 -0.24(-0.31%)
Nov 25, 2020 77.81 77.89 77.07 77.74 3,703,100 +0.06(+0.08%)
Nov 24, 2020 78.39 78.75 77.58 77.68 5,010,695 +0.22(+0.28%)
Nov 23, 2020 77.92 78.26 77.31 77.46 5,254,067 -0.06(-0.08%)
Nov 20, 2020 77.85 78.00 77.11 77.52 3,883,079 -0.37(-0.47%)
Nov 19, 2020 77.64 77.94 76.71 77.89 4,863,820 +0.16(+0.20%)
Nov 18, 2020 79.38 79.76 77.61 77.73 8,591,630 -1.42(-1.80%)
Nov 17, 2020 78.50 79.46 78.09 79.16 5,624,787 +0.06(+0.08%)
Nov 16, 2020 79.79 80.16 78.25 79.09 8,662,250 +0.64(+0.81%)
Nov 13, 2020 76.80 78.58 76.80 78.45 5,317,326 +2.00(+2.61%)
Nov 12, 2020 76.99 77.40 75.97 76.45 4,115,314 -0.93(-1.20%)
Nov 11, 2020 77.46 77.76 76.66 77.39 5,814,481 +0.49(+0.64%)
Nov 10, 2020 76.04 77.12 75.73 76.89 10,367,927 +0.85(+1.12%)
Nov 09, 2020 77.60 81.03 75.86 76.04 19,274,714 +2.14(+2.89%)
Nov 06, 2020 74.36 74.92 73.62 73.91 7,490,001 -0.42(-0.56%)
Nov 05, 2020 74.67 75.05 74.04 74.33 5,925,156 +0.24(+0.32%)
Nov 04, 2020 74.30 75.26 73.58 74.09 7,363,284 +0.16(+0.21%)
Nov 03, 2020 73.10 74.26 72.93 73.93 8,708,340 +1.40(+1.93%)
Nov 02, 2020 71.53 72.56 71.10 72.54 7,203,796 +1.78(+2.52%)
Oct 30, 2020 70.79 71.30 69.95 70.76 7,128,290 -0.48(-0.68%)
Oct 29, 2020 70.26 71.74 69.68 71.24 6,308,558 +1.07(+1.52%)
Oct 28, 2020 70.71 71.45 69.94 70.17 6,665,702 -1.76(-2.45%)
Oct 27, 2020 73.10 73.48 71.92 71.94 3,740,362 -1.08(-1.48%)
Oct 26, 2020 73.32 73.41 72.34 73.01 4,372,310 -0.94(-1.27%)
Oct 23, 2020 73.73 74.23 73.39 73.95 2,893,468 +0.45(+0.61%)
Oct 22, 2020 73.55 73.83 73.25 73.51 4,303,706 -0.09(-0.12%)
Oct 21, 2020 73.61 73.98 73.33 73.60 4,403,545 -0.29(-0.40%)
Oct 20, 2020 73.86 74.39 73.66 73.89 7,729,700 +0.55(+0.75%)
Oct 19, 2020 74.72 74.92 73.23 73.34 5,473,659 -1.20(-1.62%)
Oct 16, 2020 75.03 75.14 74.43 74.55 4,752,851 -0.47(-0.62%)
Oct 15, 2020 73.97 75.61 73.97 75.01 5,276,807 +0.31(+0.42%)
Oct 14, 2020 75.50 75.71 74.59 74.70 6,483,304 -0.89(-1.17%)
Oct 13, 2020 76.72 76.72 75.15 75.59 5,411,938 -1.23(-1.60%)
Oct 12, 2020 76.46 76.97 76.04 76.82 6,286,015 +0.46(+0.60%)
Oct 09, 2020 76.98 77.20 76.13 76.36 11,912,909 -0.33(-0.43%)
Oct 08, 2020 75.92 76.97 75.74 76.69 4,576,226 +1.19(+1.57%)
Oct 07, 2020 75.88 75.91 75.16 75.50 3,750,934 +0.08(+0.11%)
Oct 06, 2020 76.07 76.47 75.12 75.42 22,444,464 -0.47(-0.63%)
Oct 05, 2020 75.68 76.15 74.53 75.90 13,856,019 +0.42(+0.56%)
Oct 02, 2020 73.27 75.71 72.94 75.48 20,701,542 +1.19(+1.60%)
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.