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 (%)
May 28, 2021 92.43 92.83 92.19 92.57 7,993,991 +0.64(+0.69%)
May 27, 2021 92.44 92.48 91.80 91.94 7,910,278 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,457 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,555,065 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,624 +1.03(+1.13%)
May 21, 2021 91.11 91.34 90.62 90.84 7,263,325 -0.16(-0.17%)
May 20, 2021 89.90 91.22 89.67 90.99 6,620,468 +1.11(+1.23%)
May 19, 2021 89.41 89.88 88.60 89.88 8,672,638 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.13 4,114,409 +0.12(+0.13%)
May 17, 2021 90.12 90.18 89.56 90.01 5,049,031 +0.08(+0.09%)
May 14, 2021 89.42 90.19 89.23 89.93 6,174,258 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,391 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,354 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,646 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,806 +0.04(+0.04%)
May 07, 2021 90.12 91.09 89.86 91.09 6,971,203 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,604,188 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,989,278 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,432 -0.83(-0.91%)
May 03, 2021 92.04 92.05 91.17 91.50 17,248,496 -0.15(-0.16%)
Apr 30, 2021 91.00 91.82 90.80 91.65 5,405,755 +0.38(+0.42%)
Apr 29, 2021 91.07 91.55 90.62 91.27 5,168,093 +0.74(+0.82%)
Apr 28, 2021 90.96 91.08 90.37 90.53 5,744,205 -0.38(-0.42%)
Apr 27, 2021 91.18 91.18 90.63 90.91 4,160,117 +0.03(+0.03%)
Apr 26, 2021 91.18 91.35 90.64 90.88 4,823,777 +0.15(+0.16%)
Apr 23, 2021 90.37 90.86 90.09 90.73 5,427,941 +0.55(+0.60%)
Apr 22, 2021 90.50 90.93 89.95 90.19 6,561,288 -0.37(-0.41%)
Apr 21, 2021 90.25 90.73 89.92 90.56 4,962,881 +0.42(+0.46%)
Apr 20, 2021 89.01 90.27 89.01 90.14 5,574,003 +0.93(+1.05%)
Apr 19, 2021 89.05 89.24 88.56 89.21 4,380,616 +0.21(+0.24%)
Apr 16, 2021 89.07 89.27 88.69 89.00 4,367,094 +0.18(+0.20%)
Apr 15, 2021 87.83 88.82 87.66 88.82 10,586,039 +1.54(+1.77%)
Apr 14, 2021 87.86 88.23 87.19 87.28 7,700,283 -0.54(-0.61%)
Apr 13, 2021 87.25 87.91 87.09 87.81 8,047,058 +0.53(+0.60%)
Apr 12, 2021 86.96 87.30 86.28 87.29 4,711,986 +0.47(+0.54%)
Apr 09, 2021 86.97 86.97 86.51 86.82 6,361,513 -0.01(-0.01%)
Apr 08, 2021 87.10 87.47 86.71 86.83 6,344,930 -0.21(-0.24%)
Apr 07, 2021 87.19 87.27 86.34 87.04 16,072,419 +0.00(+0.00%)
Apr 06, 2021 86.85 87.04 86.37 87.04 16,886,288 +0.23(+0.27%)
Apr 05, 2021 86.98 86.98 85.94 86.81 19,515,790 +0.34(+0.40%)
Apr 01, 2021 85.42 86.50 85.02 86.47 17,105,272 +1.52(+1.78%)
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%)
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.