Skip to main content

US Real Estate Ishares ETF (NY: IYR )

93.31 -1.93 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 93.99 93.99 92.24 93.31 7,993,994 -1.93(-2.03%)
Feb 02, 2023 93.99 96.02 93.97 95.24 7,677,387 +2.05(+2.20%)
Feb 01, 2023 92.23 93.81 91.18 93.19 9,861,252 +0.60(+0.65%)
Jan 31, 2023 90.76 92.67 90.73 92.59 6,607,003 +1.79(+1.97%)
Jan 30, 2023 91.23 92.17 90.75 90.80 3,465,693 -1.10(-1.20%)
Jan 27, 2023 90.81 92.26 90.75 91.90 3,790,022 +0.93(+1.02%)
Jan 26, 2023 90.48 91.02 90.01 90.97 3,765,500 +1.00(+1.11%)
Jan 25, 2023 89.50 90.24 89.17 89.97 3,782,871 -0.10(-0.11%)
Jan 24, 2023 89.68 90.40 88.42 90.07 3,608,044 +0.27(+0.30%)
Jan 23, 2023 89.51 90.31 88.89 89.80 5,141,707 +0.33(+0.37%)
Jan 20, 2023 88.41 89.51 87.38 89.47 4,729,086 +1.10(+1.24%)
Jan 19, 2023 88.48 89.38 88.15 88.37 4,160,494 -0.48(-0.54%)
Jan 18, 2023 90.57 90.67 88.72 88.85 5,395,057 -1.25(-1.39%)
Jan 17, 2023 90.11 90.64 89.85 90.10 4,915,616 +0.09(+0.10%)
Jan 13, 2023 89.78 90.35 89.34 90.01 5,779,579 -0.50(-0.55%)
Jan 12, 2023 89.99 90.67 88.97 90.51 6,204,543 +0.97(+1.08%)
Jan 11, 2023 87.16 89.55 87.14 89.54 7,431,091 +3.14(+3.63%)
Jan 10, 2023 86.12 86.44 85.32 86.40 3,950,478 +0.19(+0.22%)
Jan 09, 2023 86.50 87.19 85.87 86.21 5,028,472 +0.00(+0.00%)
Jan 06, 2023 84.58 86.49 83.92 86.21 5,508,388 +2.36(+2.81%)
Jan 05, 2023 85.51 85.51 83.72 83.85 7,530,754 -2.30(-2.67%)
Jan 04, 2023 85.10 86.97 84.77 86.15 8,849,039 +1.81(+2.15%)
Jan 03, 2023 84.96 85.61 83.42 84.34 8,371,682 +0.15(+0.18%)
Dec 30, 2022 84.31 84.67 83.24 84.19 4,576,309 -0.70(-0.82%)
Dec 29, 2022 83.72 85.08 83.43 84.89 3,903,965 +1.85(+2.23%)
Dec 28, 2022 84.72 85.06 82.97 83.04 3,734,936 -1.43(-1.69%)
Dec 27, 2022 84.56 84.75 83.74 84.47 3,787,790 -0.06(-0.07%)
Dec 23, 2022 83.80 84.55 83.22 84.53 2,958,917 +0.72(+0.86%)
Dec 22, 2022 83.44 83.88 82.28 83.81 5,294,104 -0.34(-0.40%)
Dec 21, 2022 83.88 85.02 83.80 84.15 4,836,012 +0.86(+1.03%)
Dec 20, 2022 83.15 83.80 82.35 83.29 4,731,960 -0.23(-0.28%)
Dec 19, 2022 84.25 84.48 83.03 83.52 4,759,030 -1.00(-1.18%)
Dec 16, 2022 85.92 85.92 83.65 84.52 7,904,024 -2.19(-2.53%)
Dec 15, 2022 86.78 87.58 86.28 86.71 8,088,288 -1.26(-1.43%)
Dec 14, 2022 88.57 89.59 87.55 87.97 8,411,239 -0.60(-0.68%)
Dec 13, 2022 89.75 89.95 87.60 88.57 10,901,200 +1.62(+1.87%)
Dec 12, 2022 86.52 86.99 85.56 86.95 5,664,363 +0.63(+0.73%)
Dec 09, 2022 86.24 87.12 85.97 86.31 5,170,912 -0.11(-0.13%)
Dec 08, 2022 86.23 87.15 85.91 86.42 5,339,413 +0.65(+0.76%)
Dec 07, 2022 85.34 86.66 85.30 85.77 5,625,777 +0.17(+0.20%)
Dec 06, 2022 86.66 86.66 85.23 85.60 7,374,399 -0.81(-0.94%)
Dec 05, 2022 87.38 87.59 86.23 86.41 10,656,723 -1.58(-1.79%)
Dec 02, 2022 87.12 88.42 86.85 87.99 5,408,566 -0.28(-0.31%)
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.