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 (%)
Nov 29, 2019 82.18 82.55 81.85 81.87 6,129,526 -0.23(-0.28%)
Nov 27, 2019 81.89 82.30 81.65 82.10 7,445,021 +0.26(+0.32%)
Nov 26, 2019 80.99 81.95 80.94 81.84 9,695,421 +0.96(+1.18%)
Nov 25, 2019 80.72 81.27 80.69 80.88 7,234,755 +0.33(+0.41%)
Nov 22, 2019 81.04 81.05 80.13 80.55 7,208,241 -0.26(-0.33%)
Nov 21, 2019 81.72 81.82 80.81 80.81 11,078,138 -1.12(-1.37%)
Nov 20, 2019 81.99 82.22 81.60 81.93 6,147,130 -0.02(-0.02%)
Nov 19, 2019 82.04 82.21 81.78 81.95 5,624,092 +0.11(+0.13%)
Nov 18, 2019 81.49 82.21 81.44 81.85 6,196,748 +0.42(+0.52%)
Nov 15, 2019 81.06 81.44 80.88 81.42 6,497,787 +0.43(+0.53%)
Nov 14, 2019 80.58 80.99 80.41 80.99 6,009,734 +0.64(+0.80%)
Nov 13, 2019 79.80 80.54 79.76 80.35 7,706,615 +0.65(+0.82%)
Nov 12, 2019 80.28 80.76 79.62 79.70 7,166,108 -0.56(-0.70%)
Nov 11, 2019 80.03 80.48 80.03 80.26 3,755,098 +0.18(+0.23%)
Nov 08, 2019 80.11 80.56 79.90 80.08 6,874,017 -0.15(-0.19%)
Nov 07, 2019 80.64 80.87 79.95 80.23 9,896,544 -0.77(-0.95%)
Nov 06, 2019 80.93 81.34 80.79 81.00 7,752,817 +0.24(+0.29%)
Nov 05, 2019 81.83 82.10 80.47 80.77 16,555,647 -1.34(-1.63%)
Nov 04, 2019 82.62 82.73 81.97 82.10 8,242,850 -0.64(-0.78%)
Nov 01, 2019 82.90 83.22 82.05 82.74 12,960,400 -0.06(-0.07%)
Oct 31, 2019 83.15 83.19 82.50 82.80 7,502,864 -0.14(-0.17%)
Oct 30, 2019 82.54 82.94 82.07 82.94 8,250,018 +0.46(+0.55%)
Oct 29, 2019 82.31 82.86 82.11 82.49 7,310,150 +0.28(+0.34%)
Oct 28, 2019 82.58 82.66 82.05 82.21 6,207,018 -0.45(-0.54%)
Oct 25, 2019 83.20 83.32 82.50 82.65 6,046,312 -0.85(-1.02%)
Oct 24, 2019 83.80 83.80 83.19 83.51 5,081,142 -0.11(-0.13%)
Oct 23, 2019 83.65 83.65 82.92 83.61 5,791,829 +0.11(+0.14%)
Oct 22, 2019 83.94 84.33 83.32 83.50 6,800,347 -0.27(-0.33%)
Oct 21, 2019 83.08 83.78 83.03 83.77 8,283,255 +0.61(+0.73%)
Oct 18, 2019 82.44 83.28 82.41 83.16 8,565,286 +0.66(+0.80%)
Oct 17, 2019 82.15 82.64 82.07 82.50 6,845,901 +0.46(+0.56%)
Oct 16, 2019 81.93 82.05 81.49 82.05 5,973,461 +0.06(+0.08%)
Oct 15, 2019 82.01 82.15 81.50 81.99 6,355,181 +0.04(+0.05%)
Oct 14, 2019 82.21 82.40 81.68 81.94 9,514,554 +0.02(+0.02%)
Oct 11, 2019 82.15 82.60 81.88 81.92 7,746,232 -0.06(-0.08%)
Oct 10, 2019 81.75 82.16 81.48 81.99 5,488,844 +0.16(+0.19%)
Oct 09, 2019 81.93 82.18 81.65 81.83 5,599,719 +0.26(+0.32%)
Oct 08, 2019 81.94 82.25 81.25 81.56 5,794,839 -0.42(-0.51%)
Oct 07, 2019 81.82 82.45 81.73 81.99 8,242,936 -0.23(-0.28%)
Oct 04, 2019 81.93 82.26 81.81 82.21 12,297,985 +0.44(+0.54%)
Oct 03, 2019 80.91 81.93 80.77 81.78 11,800,508 +0.79(+0.98%)
Oct 02, 2019 81.34 81.41 80.45 80.98 8,189,012 -0.32(-0.39%)
Oct 01, 2019 81.92 82.28 81.23 81.30 19,378,174 -0.87(-1.06%)
Sep 30, 2019 81.94 82.43 81.85 82.17 7,027,241 +0.31(+0.38%)
Sep 27, 2019 82.55 82.61 81.34 81.86 10,694,712 -0.50(-0.61%)
Sep 26, 2019 82.04 82.57 81.86 82.36 5,976,464 +0.67(+0.82%)
Sep 25, 2019 81.57 81.93 81.35 81.70 9,472,520 +0.06(+0.08%)
Sep 24, 2019 82.00 82.16 81.31 81.63 8,225,459 -0.10(-0.12%)
Sep 23, 2019 81.68 82.08 81.47 81.74 6,020,612 +0.12(+0.15%)
Sep 20, 2019 81.76 82.00 81.38 81.61 9,736,440 -0.03(-0.04%)
Sep 19, 2019 81.51 81.93 81.36 81.65 6,540,445 +0.39(+0.48%)
Sep 18, 2019 81.74 81.96 80.63 81.26 9,712,210 -0.29(-0.35%)
Sep 17, 2019 80.98 81.57 80.85 81.54 12,007,749 +0.88(+1.09%)
Sep 16, 2019 79.94 80.74 79.81 80.66 7,478,347 +0.82(+1.03%)
Sep 13, 2019 80.35 81.07 79.70 79.84 14,554,788 -0.94(-1.17%)
Sep 12, 2019 80.86 81.27 80.33 80.79 9,662,536 +0.39(+0.49%)
Sep 11, 2019 80.59 80.59 79.78 80.39 10,094,350 +0.08(+0.10%)
Sep 10, 2019 80.93 80.96 79.68 80.31 12,044,863 -0.86(-1.06%)
Sep 09, 2019 81.62 81.85 81.00 81.18 9,438,587 -0.53(-0.65%)
Sep 06, 2019 81.68 81.95 81.45 81.71 6,051,625 +0.16(+0.19%)
Sep 05, 2019 81.99 82.06 81.27 81.55 12,150,256 -0.51(-0.63%)
Sep 04, 2019 81.64 82.16 81.62 82.07 8,181,745 +0.64(+0.78%)
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.