US Real Estate Ishares ETF (NY: IYR )

103.44 USD +2.03 (+2.01%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 81.95 82.17 81.73 81.97 8,833,345 +0.09(+0.11%)
Nov 29, 2017 81.82 82.06 81.47 81.88 6,179,262 -0.10(-0.12%)
Nov 28, 2017 82.16 82.30 81.62 81.98 9,764,082 -0.18(-0.22%)
Nov 27, 2017 82.71 82.76 82.16 82.16 4,947,526 -0.34(-0.41%)
Nov 24, 2017 82.43 82.64 82.40 82.50 1,742,507 +0.17(+0.21%)
Nov 22, 2017 82.29 82.59 82.16 82.33 3,216,938 -0.23(-0.28%)
Nov 21, 2017 82.18 82.76 82.09 82.56 11,636,210 +0.59(+0.72%)
Nov 20, 2017 82.21 82.27 81.86 81.97 4,312,168 -0.17(-0.21%)
Nov 17, 2017 82.25 82.55 82.04 82.14 5,042,622 -0.38(-0.46%)
Nov 16, 2017 81.93 82.63 81.93 82.52 10,909,604 +0.55(+0.67%)
Nov 15, 2017 82.64 82.87 81.94 81.97 8,903,544 -0.71(-0.86%)
Nov 14, 2017 82.63 83.00 82.45 82.68 6,076,068 -0.13(-0.16%)
Nov 13, 2017 82.65 82.95 82.43 82.81 7,762,377 +0.30(+0.36%)
Nov 10, 2017 82.04 82.69 81.81 82.51 4,002,667 +0.05(+0.06%)
Nov 09, 2017 82.07 82.88 82.04 82.46 5,785,147 -0.03(-0.04%)
Nov 08, 2017 81.85 82.59 81.77 82.49 8,219,518 +0.55(+0.67%)
Nov 07, 2017 81.41 82.13 81.41 81.94 8,746,751 +0.58(+0.71%)
Nov 06, 2017 80.75 81.59 80.54 81.36 11,050,989 +0.93(+1.16%)
Nov 03, 2017 80.01 80.62 79.81 80.43 3,662,537 -0.05(-0.06%)
Nov 02, 2017 80.16 80.90 80.03 80.48 6,501,528 +0.50(+0.63%)
Nov 01, 2017 80.05 80.31 79.83 79.98 5,343,146 +0.06(+0.08%)
Oct 31, 2017 79.77 79.96 79.21 79.92 4,418,571 +0.15(+0.19%)
Oct 30, 2017 80.09 79.43 79.77 3,909,654 +0.17(+0.21%)
Oct 27, 2017 79.42 79.76 78.76 79.60 6,527,034 +0.36(+0.45%)
Oct 26, 2017 79.84 80.30 79.05 79.24 6,419,972 -0.49(-0.61%)
Oct 25, 2017 79.65 80.01 79.25 79.73 7,746,537 -0.31(-0.39%)
Oct 24, 2017 80.39 80.58 79.75 80.04 4,442,053 -0.40(-0.50%)
Oct 23, 2017 80.96 81.01 80.36 80.44 5,818,396 -0.38(-0.47%)
Oct 20, 2017 80.98 81.12 80.55 80.82 6,599,266 -0.26(-0.32%)
Oct 19, 2017 81.13 81.30 80.77 81.08 3,359,603 -0.06(-0.07%)
Oct 18, 2017 81.00 81.40 80.92 81.14 4,559,371 -0.09(-0.11%)
Oct 17, 2017 81.16 81.36 81.02 81.23 3,077,718 +0.07(+0.09%)
Oct 16, 2017 81.54 81.62 81.12 81.16 6,232,471 -0.41(-0.50%)
Oct 13, 2017 81.69 81.78 81.24 81.57 2,814,889 +0.18(+0.22%)
Oct 12, 2017 80.85 81.39 80.83 81.39 3,952,201 +0.53(+0.66%)
Oct 11, 2017 80.62 81.04 80.30 80.86 5,553,519 +0.34(+0.42%)
Oct 10, 2017 80.49 81.02 80.36 80.52 4,599,852 +0.11(+0.14%)
Oct 09, 2017 80.28 80.56 80.19 80.41 2,042,773 +0.16(+0.20%)
Oct 06, 2017 80.25 80.30 79.57 80.25 4,752,360 -0.29(-0.36%)
Oct 05, 2017 80.34 80.87 80.08 80.54 7,336,750 +0.25(+0.31%)
Oct 04, 2017 79.78 80.35 79.58 80.29 3,594,869 +0.51(+0.64%)
Oct 03, 2017 79.73 79.88 79.57 79.78 2,816,646 +0.06(+0.08%)
Oct 02, 2017 80.01 80.12 79.65 79.72 10,777,145 -0.16(-0.20%)
Sep 29, 2017 79.78 79.98 79.54 79.88 5,569,371 +0.09(+0.11%)
Sep 28, 2017 79.06 79.86 79.04 79.79 7,166,098 +0.59(+0.74%)
Sep 27, 2017 78.97 79.20 7,488,341 -0.64(-0.80%)
Sep 26, 2017 79.91 80.07 79.73 79.84 6,180,519 -0.66(-0.82%)
Sep 25, 2017 80.20 80.76 80.16 80.50 4,983,733 +0.43(+0.54%)
Sep 22, 2017 80.52 80.89 80.01 80.07 6,471,853 -0.48(-0.60%)
Sep 21, 2017 80.75 81.18 80.55 80.55 7,963,953 -0.26(-0.32%)
Sep 20, 2017 81.12 81.29 80.41 80.81 6,771,262 -0.20(-0.25%)
Sep 19, 2017 81.66 81.69 80.87 81.01 6,087,170 -0.63(-0.77%)
Sep 18, 2017 81.93 82.13 81.40 81.64 4,952,328 -0.44(-0.54%)
Sep 15, 2017 81.78 82.09 81.35 82.08 11,301,505 +0.34(+0.42%)
Sep 14, 2017 81.20 81.77 80.87 81.74 4,584,113 +0.50(+0.62%)
Sep 13, 2017 81.53 81.56 80.99 81.24 3,795,649 -0.30(-0.37%)
Sep 12, 2017 82.29 82.36 81.26 81.54 8,297,921 -0.83(-1.01%)
Sep 11, 2017 81.98 82.43 81.72 82.37 5,891,215 +0.69(+0.84%)
Sep 08, 2017 81.58 81.97 81.45 81.68 3,636,113 -0.05(-0.06%)
Sep 07, 2017 81.38 81.83 81.24 81.73 7,309,725 +0.53(+0.65%)
Sep 06, 2017 81.23 81.66 81.13 81.20 3,943,989 +0.16(+0.20%)
Sep 05, 2017 81.35 81.56 80.65 81.04 7,662,212 -0.17(-0.21%)
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.