Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.21 85.83 84.52 84.95 9,592,890 -0.35(-0.41%)
Mar 30, 2021 85.21 85.54 84.97 85.30 7,761,928 -0.06(-0.08%)
Mar 29, 2021 85.42 85.76 84.51 85.37 6,135,024 -0.32(-0.38%)
Mar 26, 2021 84.19 85.74 84.08 85.69 5,617,231 +1.86(+2.22%)
Mar 25, 2021 83.01 84.02 82.12 83.83 5,088,457 +0.69(+0.83%)
Mar 24, 2021 83.41 84.17 83.10 83.15 4,400,819 -0.39(-0.46%)
Mar 23, 2021 83.53 84.18 83.16 83.53 4,330,715 +0.01(+0.01%)
Mar 22, 2021 82.61 83.69 82.46 83.52 4,076,604 +0.74(+0.89%)
Mar 19, 2021 83.64 84.14 82.67 82.79 10,848,853 -1.02(-1.22%)
Mar 18, 2021 84.01 84.19 83.37 83.81 8,200,101 -0.74(-0.88%)
Mar 17, 2021 84.36 84.55 83.60 84.55 6,361,915 +0.04(+0.04%)
Mar 16, 2021 84.69 85.02 84.09 84.52 4,526,625 -0.18(-0.22%)
Mar 15, 2021 83.58 84.91 83.27 84.70 5,803,020 +1.15(+1.38%)
Mar 12, 2021 82.06 83.55 82.06 83.55 6,005,485 +1.37(+1.67%)
Mar 11, 2021 81.44 82.68 81.27 82.18 4,708,388 +0.87(+1.07%)
Mar 10, 2021 80.71 81.71 80.48 81.31 5,455,582 +0.77(+0.96%)
Mar 09, 2021 80.44 81.20 80.37 80.53 4,769,329 +0.51(+0.63%)
Mar 08, 2021 79.64 80.82 79.15 80.03 9,239,164 +0.65(+0.82%)
Mar 05, 2021 79.12 79.70 77.28 79.38 8,573,127 +0.99(+1.27%)
Mar 04, 2021 79.40 79.92 77.59 78.38 20,290,438 -0.78(-0.99%)
Mar 03, 2021 79.77 80.00 79.05 79.16 17,392,278 -0.70(-0.88%)
Mar 02, 2021 80.51 80.51 79.35 79.86 16,118,379 -0.65(-0.81%)
Mar 01, 2021 81.15 81.90 80.45 80.52 13,119,339 +0.20(+0.25%)
Feb 26, 2021 81.77 81.87 80.26 80.31 10,852,877 -1.24(-1.52%)
Feb 25, 2021 82.89 83.53 81.04 81.55 10,460,831 -1.40(-1.68%)
Feb 24, 2021 82.42 83.19 82.13 82.95 6,653,141 +0.44(+0.53%)
Feb 23, 2021 82.32 82.70 81.99 82.51 6,182,561 +0.46(+0.56%)
Feb 22, 2021 81.30 82.35 81.05 82.05 5,505,488 +0.49(+0.60%)
Feb 19, 2021 81.59 82.06 81.19 81.56 4,175,463 +0.38(+0.46%)
Feb 18, 2021 81.06 81.42 80.97 81.19 6,540,714 -0.22(-0.27%)
Feb 17, 2021 81.33 81.56 80.96 81.41 7,132,066 -0.11(-0.14%)
Feb 16, 2021 82.37 82.40 81.05 81.52 3,972,004 -0.81(-0.98%)
Feb 12, 2021 82.20 82.36 81.61 82.33 2,938,845 +0.11(+0.13%)
Feb 11, 2021 82.27 82.65 81.82 82.22 3,456,379 -0.02(-0.02%)
Feb 10, 2021 82.14 82.74 81.78 82.23 5,466,765 +0.52(+0.64%)
Feb 09, 2021 81.42 81.83 81.19 81.71 3,567,235 +0.36(+0.44%)
Feb 08, 2021 81.13 81.37 80.73 81.35 5,474,812 +0.22(+0.27%)
Feb 05, 2021 81.12 81.38 80.86 81.13 5,800,143 +0.16(+0.19%)
Feb 04, 2021 80.54 81.44 80.34 80.98 12,371,944 +0.46(+0.57%)
Feb 03, 2021 80.46 80.67 79.41 80.52 12,563,143 -0.22(-0.27%)
Feb 02, 2021 80.79 81.01 80.11 80.74 13,376,047 +0.43(+0.54%)
Feb 01, 2021 78.88 80.35 78.03 80.30 14,802,267 +1.89(+2.42%)
Jan 29, 2021 78.94 79.59 77.99 78.41 6,060,735 -0.81(-1.02%)
Jan 28, 2021 78.80 80.12 78.50 79.22 5,473,074 +0.34(+0.43%)
Jan 27, 2021 79.71 80.28 78.45 78.88 6,135,310 -1.33(-1.66%)
Jan 26, 2021 79.77 80.45 79.63 80.21 4,122,732 +0.58(+0.73%)
Jan 25, 2021 79.08 80.18 78.64 79.63 5,590,346 +0.59(+0.74%)
Jan 22, 2021 78.58 79.22 78.35 79.04 6,837,075 +0.16(+0.20%)
Jan 21, 2021 78.82 79.00 78.16 78.89 5,198,395 -0.24(-0.30%)
Jan 20, 2021 77.59 79.42 77.36 79.13 7,493,157 +1.56(+2.02%)
Jan 19, 2021 78.29 78.29 77.27 77.56 3,712,642 -0.21(-0.27%)
Jan 15, 2021 76.81 78.05 76.55 77.78 7,368,701 +0.87(+1.14%)
Jan 14, 2021 76.77 77.39 76.44 76.90 4,936,204 +0.33(+0.43%)
Jan 13, 2021 75.57 76.71 75.57 76.57 9,617,220 +0.93(+1.23%)
Jan 12, 2021 75.51 75.79 74.90 75.64 5,780,614 -0.03(-0.04%)
Jan 11, 2021 76.39 76.66 75.46 75.67 3,859,368 -1.08(-1.41%)
Jan 08, 2021 76.18 76.99 76.14 76.76 4,725,797 +0.74(+0.97%)
Jan 07, 2021 76.04 76.31 75.57 76.02 11,597,575 -0.01(-0.01%)
Jan 06, 2021 76.00 76.55 75.53 76.03 20,261,634 -0.04(-0.05%)
Jan 05, 2021 76.06 76.76 75.98 76.07 14,785,137 -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.