Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.65 +0.39 (+0.44%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 87.74 89.58 87.71 89.51 6,834,677 +1.73(+1.97%)
Jan 30, 2023 88.19 89.10 87.72 87.78 3,585,119 -1.06(-1.20%)
Jan 27, 2023 87.78 89.19 87.73 88.84 3,920,624 +0.90(+1.02%)
Jan 26, 2023 87.47 87.99 87.01 87.94 3,895,257 +0.97(+1.11%)
Jan 25, 2023 86.52 87.23 86.20 86.97 3,913,226 -0.10(-0.11%)
Jan 24, 2023 86.69 87.39 85.47 87.07 3,732,375 +0.26(+0.30%)
Jan 23, 2023 86.53 87.30 85.93 86.81 5,318,887 +0.32(+0.37%)
Jan 20, 2023 85.46 86.53 84.47 86.49 4,892,048 +1.06(+1.24%)
Jan 19, 2023 85.53 86.40 85.21 85.43 4,303,862 -0.46(-0.54%)
Jan 18, 2023 87.55 87.65 85.76 85.89 5,580,968 -1.21(-1.39%)
Jan 17, 2023 87.11 87.62 86.86 87.10 5,085,005 +0.09(+0.10%)
Jan 13, 2023 86.79 87.34 86.37 87.01 5,978,740 -0.48(-0.55%)
Jan 12, 2023 86.99 87.65 86.01 87.50 6,418,348 +0.94(+1.08%)
Jan 11, 2023 84.26 86.57 84.24 86.56 7,687,162 +3.04(+3.63%)
Jan 10, 2023 83.25 83.56 82.48 83.52 4,086,609 +0.18(+0.22%)
Jan 09, 2023 83.62 84.29 83.01 83.34 5,201,750 +0.00(+0.00%)
Jan 06, 2023 81.76 83.61 81.12 83.34 5,698,204 +2.28(+2.81%)
Jan 05, 2023 82.66 82.66 80.93 81.06 7,790,260 -2.22(-2.67%)
Jan 04, 2023 82.27 84.07 81.95 83.28 9,153,973 +1.75(+2.15%)
Jan 03, 2023 82.13 82.76 80.64 81.53 8,660,166 +0.15(+0.18%)
Dec 30, 2022 81.50 81.84 80.47 81.39 4,734,006 -0.68(-0.82%)
Dec 29, 2022 80.93 82.25 80.65 82.06 4,038,493 +1.79(+2.23%)
Dec 28, 2022 81.90 82.23 80.21 80.27 3,863,640 -1.38(-1.69%)
Dec 27, 2022 81.74 81.93 80.95 81.66 3,918,315 -0.06(-0.07%)
Dec 23, 2022 81.01 81.73 80.45 81.71 3,060,879 +0.70(+0.86%)
Dec 22, 2022 80.66 81.09 79.53 81.02 5,476,536 -0.33(-0.40%)
Dec 21, 2022 81.09 82.19 81.01 81.35 5,002,658 +0.83(+1.03%)
Dec 20, 2022 80.38 81.01 79.61 80.52 4,895,021 -0.22(-0.28%)
Dec 19, 2022 81.44 81.67 80.26 80.74 4,923,024 -0.97(-1.18%)
Dec 16, 2022 83.06 83.06 80.86 81.70 8,176,393 -2.12(-2.53%)
Dec 15, 2022 83.89 84.66 83.40 83.82 8,367,006 -1.22(-1.43%)
Dec 14, 2022 85.62 86.61 84.63 85.04 8,701,086 -0.58(-0.68%)
Dec 13, 2022 86.76 86.96 84.68 85.62 11,276,850 +1.57(+1.87%)
Dec 12, 2022 83.64 84.09 82.71 84.05 5,859,555 +0.61(+0.73%)
Dec 09, 2022 83.37 84.22 83.11 83.44 5,349,099 -0.11(-0.13%)
Dec 08, 2022 83.36 84.25 83.05 83.54 5,523,407 +0.63(+0.76%)
Dec 07, 2022 82.50 83.77 82.46 82.91 5,819,639 +0.16(+0.20%)
Dec 06, 2022 83.77 83.77 82.39 82.75 7,628,518 -0.79(-0.94%)
Dec 05, 2022 84.47 84.67 83.36 83.53 11,023,949 -1.52(-1.79%)
Dec 02, 2022 84.22 85.47 83.95 85.06 5,594,943 -0.27(-0.31%)
Dec 01, 2022 86.26 86.67 84.62 85.32 8,738,453 -0.11(-0.12%)
Nov 30, 2022 83.31 85.48 82.75 85.43 7,737,762 +1.89(+2.26%)
Nov 29, 2022 82.30 83.59 82.04 83.54 4,263,381 +1.37(+1.67%)
Nov 28, 2022 84.03 84.38 82.02 82.17 4,863,606 -2.33(-2.76%)
Nov 25, 2022 84.28 84.51 84.00 84.50 2,548,688 +0.56(+0.66%)
Nov 23, 2022 83.74 84.34 83.28 83.94 3,409,158 +0.11(+0.14%)
Nov 22, 2022 83.72 83.90 83.23 83.83 3,447,369 +0.42(+0.51%)
Nov 21, 2022 82.65 83.51 82.45 83.41 5,103,907 +0.45(+0.54%)
Nov 18, 2022 83.21 83.24 82.06 82.96 5,033,996 +1.02(+1.24%)
Nov 17, 2022 81.55 82.13 81.20 81.94 4,665,062 -0.66(-0.80%)
Nov 16, 2022 83.09 83.41 82.36 82.60 6,866,081 -0.76(-0.91%)
Nov 15, 2022 83.55 83.85 82.37 83.36 6,612,344 +0.95(+1.15%)
Nov 14, 2022 84.01 84.13 82.33 82.41 6,489,962 -1.94(-2.29%)
Nov 11, 2022 84.72 85.38 84.18 84.35 9,869,605 -0.20(-0.24%)
Nov 10, 2022 81.76 84.72 81.58 84.55 10,988,431 +5.74(+7.28%)
Nov 09, 2022 79.42 80.27 78.63 78.81 5,677,425 -0.79(-0.99%)
Nov 08, 2022 79.41 80.38 79.04 79.59 6,924,920 +0.36(+0.46%)
Nov 07, 2022 79.64 80.04 78.72 79.23 6,190,745 +0.05(+0.06%)
Nov 04, 2022 78.98 79.65 77.65 79.18 7,338,401 +1.08(+1.39%)
Nov 03, 2022 77.53 78.73 76.65 78.10 7,371,825 -0.06(-0.07%)
Nov 02, 2022 79.87 78.04 78.16 9,570,146 -2.16(-2.68%)
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.