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 (%)
Dec 31, 2021 108.37 109.28 108.33 108.57 4,147,604 +0.18(+0.16%)
Dec 30, 2021 107.91 108.79 107.59 108.40 7,605,890 +0.49(+0.45%)
Dec 29, 2021 107.39 108.20 106.97 107.91 6,955,155 +0.70(+0.65%)
Dec 28, 2021 106.91 107.37 106.55 107.21 8,160,623 +0.36(+0.34%)
Dec 27, 2021 105.17 106.88 105.04 106.84 9,394,353 +1.76(+1.67%)
Dec 23, 2021 105.59 105.59 104.55 105.09 8,527,554 -0.09(-0.09%)
Dec 22, 2021 104.51 105.27 104.41 105.18 5,356,636 +1.01(+0.97%)
Dec 21, 2021 103.91 104.69 103.76 104.17 7,898,197 +1.04(+1.01%)
Dec 20, 2021 102.97 103.57 102.12 103.13 16,341,114 -0.83(-0.80%)
Dec 17, 2021 103.98 105.15 103.70 103.97 10,187,935 -0.21(-0.20%)
Dec 16, 2021 104.39 105.04 103.61 104.17 8,656,084 +0.03(+0.03%)
Dec 15, 2021 102.83 104.31 102.79 104.14 11,879,081 +1.41(+1.37%)
Dec 14, 2021 103.87 103.87 102.13 102.73 12,697,002 -1.27(-1.22%)
Dec 13, 2021 102.64 104.46 102.49 104.00 7,922,939 +1.13(+1.10%)
Dec 10, 2021 102.93 103.25 102.49 102.87 3,937,943 +0.25(+0.24%)
Dec 09, 2021 103.67 103.69 102.56 102.62 5,514,212 -1.32(-1.27%)
Dec 08, 2021 103.49 104.23 103.06 103.95 10,062,930 +0.64(+0.62%)
Dec 07, 2021 102.66 103.57 102.32 103.31 8,143,194 +1.53(+1.50%)
Dec 06, 2021 100.92 102.50 100.88 101.78 13,446,279 +1.61(+1.61%)
Dec 03, 2021 100.86 101.21 99.41 100.17 15,354,582 -0.45(-0.45%)
Dec 02, 2021 98.21 101.14 98.09 100.63 16,220,520 +2.97(+3.04%)
Dec 01, 2021 100.23 101.33 97.63 97.66 19,039,188 -1.53(-1.54%)
Nov 30, 2021 100.79 100.95 98.93 99.18 15,037,563 -2.05(-2.03%)
Nov 29, 2021 101.01 102.01 100.33 101.24 10,805,096 +1.05(+1.05%)
Nov 26, 2021 101.56 101.73 99.94 100.18 7,620,169 -2.85(-2.77%)
Nov 24, 2021 101.83 103.20 101.59 103.03 5,449,594 +1.23(+1.21%)
Nov 23, 2021 101.08 102.08 100.82 101.80 6,802,326 +0.81(+0.81%)
Nov 22, 2021 101.71 101.91 100.89 100.99 5,396,444 -0.68(-0.67%)
Nov 19, 2021 102.19 102.19 101.26 101.67 6,975,907 -0.46(-0.45%)
Nov 18, 2021 102.34 102.17 101.79 102.13 5,830,741 -0.05(-0.05%)
Nov 17, 2021 101.54 102.27 100.26 102.18 7,407,524 +0.36(+0.35%)
Nov 16, 2021 102.53 102.61 101.56 101.82 5,205,202 -0.60(-0.59%)
Nov 15, 2021 101.85 102.45 101.55 102.42 5,400,381 +0.60(+0.59%)
Nov 12, 2021 102.04 102.09 101.44 101.82 4,677,771 +0.05(+0.05%)
Nov 11, 2021 101.69 101.84 101.05 101.77 2,974,244 +0.21(+0.21%)
Nov 10, 2021 101.85 101.51 101.56 5,231,726 -0.46(-0.45%)
Nov 09, 2021 102.01 102.22 101.72 102.02 3,695,127 +0.22(+0.22%)
Nov 08, 2021 102.25 102.25 101.10 101.80 4,591,781 -0.20(-0.20%)
Nov 05, 2021 102.31 103.14 101.72 102.00 6,573,997 +0.48(+0.47%)
Nov 04, 2021 102.53 102.89 101.19 101.52 5,362,208 -0.90(-0.88%)
Nov 03, 2021 102.26 102.71 101.66 102.42 5,160,261 +0.20(+0.20%)
Nov 02, 2021 102.25 102.64 101.45 102.22 6,663,003 +0.40(+0.39%)
Nov 01, 2021 101.78 102.06 100.26 101.82 10,586,652 +0.19(+0.18%)
Oct 29, 2021 102.31 102.61 101.09 101.63 9,522,631 -1.04(-1.01%)
Oct 28, 2021 101.44 102.72 101.41 102.67 8,108,858 +1.18(+1.16%)
Oct 27, 2021 102.80 102.85 101.37 101.50 8,366,398 -0.93(-0.91%)
Oct 26, 2021 102.31 102.78 102.43 6,576,591 +0.31(+0.30%)
Oct 25, 2021 102.00 102.39 101.25 102.12 5,205,523 +0.32(+0.32%)
Oct 22, 2021 101.44 102.09 101.36 101.80 8,748,440 +0.55(+0.54%)
Oct 21, 2021 101.03 101.32 100.82 101.25 6,274,684 +0.16(+0.16%)
Oct 20, 2021 99.70 101.10 99.70 101.10 5,090,647 +1.48(+1.49%)
Oct 19, 2021 99.78 100.13 99.47 99.62 4,413,701 +0.22(+0.22%)
Oct 18, 2021 98.65 99.75 98.56 99.40 6,497,026 +0.23(+0.23%)
Oct 15, 2021 99.81 99.99 98.67 99.16 6,105,272 -0.02(-0.02%)
Oct 14, 2021 98.48 99.21 98.22 99.18 4,685,077 +1.32(+1.35%)
Oct 13, 2021 97.03 97.94 96.43 97.86 6,827,522 +0.68(+0.70%)
Oct 12, 2021 96.05 97.54 95.80 97.17 6,767,957 +1.30(+1.36%)
Oct 11, 2021 95.57 96.24 95.15 95.87 3,900,798 +0.26(+0.27%)
Oct 08, 2021 96.30 96.30 95.50 95.61 4,632,108 -0.84(-0.87%)
Oct 07, 2021 96.83 97.61 96.32 96.45 7,498,291 +0.18(+0.18%)
Oct 06, 2021 94.89 96.36 93.97 96.28 8,687,425 +0.94(+0.99%)
Oct 05, 2021 96.05 96.05 94.96 95.33 8,719,784 -0.55(-0.57%)
Oct 04, 2021 95.83 96.40 95.35 95.88 11,641,228 -0.19(-0.20%)
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.