US Real Estate Ishares ETF (NY: IYR )

96.71 USD -1.42 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 75.68 76.30 74.79 76.05 8,778,045 -0.86(-1.12%)
Apr 29, 2020 77.35 77.85 75.76 76.91 7,196,599 +1.16(+1.53%)
Apr 28, 2020 76.73 77.60 75.67 75.75 6,052,853 +0.68(+0.91%)
Apr 27, 2020 73.35 75.36 73.19 75.07 5,471,491 +2.30(+3.16%)
Apr 24, 2020 72.80 73.06 71.81 72.77 4,913,400 +0.30(+0.41%)
Apr 23, 2020 73.19 73.92 72.17 72.47 6,051,877 -0.67(-0.92%)
Apr 22, 2020 73.32 73.76 72.46 73.14 6,503,514 +1.15(+1.60%)
Apr 21, 2020 71.47 72.63 70.99 71.99 8,919,123 -1.34(-1.83%)
Apr 20, 2020 74.67 75.00 73.23 73.33 7,404,321 -2.76(-3.63%)
Apr 17, 2020 76.11 76.49 73.83 76.09 7,339,200 +2.20(+2.98%)
Apr 16, 2020 74.50 75.32 73.36 73.89 9,034,114 -0.84(-1.12%)
Apr 15, 2020 75.43 76.18 73.86 74.73 9,204,543 -2.94(-3.79%)
Apr 14, 2020 77.35 78.49 76.77 77.67 8,697,462 +2.00(+2.64%)
Apr 13, 2020 78.51 78.75 75.13 75.67 9,756,358 -3.21(-4.07%)
Apr 09, 2020 76.34 80.12 76.34 78.88 15,642,700 +4.16(+5.57%)
Apr 08, 2020 70.85 75.21 70.10 74.72 14,285,091 +4.99(+7.16%)
Apr 07, 2020 71.73 73.12 69.72 69.73 9,338,603 +0.67(+0.97%)
Apr 06, 2020 66.97 69.42 66.89 69.06 11,485,596 +4.82(+7.50%)
Apr 03, 2020 64.71 65.55 63.01 64.24 8,666,500 -1.02(-1.56%)
Apr 02, 2020 64.07 66.52 63.98 65.26 10,395,884 +0.28(+0.43%)
Apr 01, 2020 66.33 69.72 63.71 64.98 11,526,626 -4.59(-6.60%)
Mar 31, 2020 71.22 71.22 67.89 69.57 11,231,355 -2.03(-2.84%)
Mar 30, 2020 70.79 71.82 68.49 71.60 10,447,852 +1.40(+1.99%)
Mar 27, 2020 67.94 72.02 67.61 70.20 8,318,600 +0.09(+0.13%)
Mar 26, 2020 66.13 70.44 65.60 70.11 11,439,169 +4.84(+7.42%)
Mar 25, 2020 62.38 68.67 61.68 65.27 13,699,320 +2.80(+4.48%)
Mar 24, 2020 60.91 62.61 59.29 62.47 12,192,750 +4.63(+8.00%)
Mar 23, 2020 60.66 60.66 56.27 57.84 16,261,059 -3.08(-5.06%)
Mar 20, 2020 64.38 66.32 60.50 60.92 12,254,800 -2.79(-4.38%)
Mar 19, 2020 63.01 65.24 60.81 63.71 10,114,966 +0.03(+0.05%)
Mar 18, 2020 66.30 68.42 61.03 63.68 8,574,658 -6.95(-9.84%)
Mar 17, 2020 68.26 72.02 66.06 70.63 9,973,641 +3.17(+4.70%)
Mar 16, 2020 72.85 74.32 66.85 67.46 12,956,825 -13.69(-16.87%)
Mar 13, 2020 74.77 81.17 74.39 81.15 11,713,500 +6.38(+8.53%)
Mar 12, 2020 78.02 79.96 73.36 74.77 11,980,877 -8.07(-9.74%)
Mar 11, 2020 85.84 86.12 82.07 82.84 14,714,273 -5.12(-5.82%)
Mar 10, 2020 86.79 88.18 83.40 87.96 18,279,814 +3.27(+3.86%)
Mar 09, 2020 85.15 87.39 84.10 84.69 14,725,074 -6.78(-7.41%)
Mar 06, 2020 90.77 91.81 88.59 91.47 16,538,800 -1.58(-1.70%)
Mar 05, 2020 93.60 94.31 92.04 93.05 12,085,973 -2.07(-2.18%)
Mar 04, 2020 93.07 95.29 92.96 95.12 12,692,272 +3.50(+3.82%)
Mar 03, 2020 91.90 94.16 90.89 91.62 20,703,684 +0.01(+0.01%)
Mar 02, 2020 88.49 91.96 87.96 91.61 21,368,328 +4.21(+4.82%)
Feb 28, 2020 88.43 88.89 85.32 87.40 34,734,400 -2.82(-3.13%)
Feb 27, 2020 93.98 93.98 90.19 90.22 18,951,859 -4.99(-5.24%)
Feb 26, 2020 96.41 97.16 95.14 95.21 12,259,290 -1.01(-1.05%)
Feb 25, 2020 99.07 99.29 95.96 96.22 9,336,372 -2.65(-2.68%)
Feb 24, 2020 99.00 99.77 98.43 98.87 7,525,658 -1.34(-1.34%)
Feb 21, 2020 99.79 100.39 99.79 100.21 6,280,100 +0.19(+0.19%)
Feb 20, 2020 99.11 100.06 98.69 100.02 8,793,199 +1.07(+1.08%)
Feb 19, 2020 100.23 100.75 98.90 98.95 7,103,498 -1.26(-1.26%)
Feb 18, 2020 100.36 100.40 99.65 100.21 5,860,020 -0.07(-0.07%)
Feb 14, 2020 99.49 100.31 99.36 100.28 4,262,600 +0.90(+0.91%)
Feb 13, 2020 98.62 99.46 98.49 99.38 6,023,471 +0.67(+0.68%)
Feb 12, 2020 98.17 98.96 97.84 98.71 5,726,324 +0.78(+0.80%)
Feb 11, 2020 97.45 98.50 97.45 97.93 7,281,703 +0.79(+0.81%)
Feb 10, 2020 96.60 97.22 96.38 97.14 6,183,277 +0.97(+1.01%)
Feb 07, 2020 96.29 96.41 95.94 96.17 4,246,600 -0.04(-0.04%)
Feb 06, 2020 96.15 96.46 95.99 96.21 5,207,408 +0.36(+0.38%)
Feb 05, 2020 95.92 96.23 95.65 95.85 8,037,223 +0.02(+0.02%)
Feb 04, 2020 95.11 96.22 94.92 95.83 6,893,366 +0.97(+1.02%)
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.