US Real Estate Ishares ETF (NY: IYR )

102.97 USD -0.50 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 93.55 93.97 93.17 93.20 5,384,500 -0.26(-0.28%)
Nov 27, 2019 93.22 93.69 92.95 93.46 6,540,100 +0.30(+0.32%)
Nov 26, 2019 92.20 93.29 92.14 93.16 8,516,970 +1.09(+1.18%)
Nov 25, 2019 91.89 92.51 91.85 92.07 6,355,391 +0.38(+0.41%)
Nov 22, 2019 92.25 92.26 91.22 91.69 6,332,100 -0.30(-0.33%)
Nov 21, 2019 93.03 93.14 91.99 91.99 9,731,622 -1.28(-1.37%)
Nov 20, 2019 93.33 93.60 92.89 93.27 5,399,964 -0.02(-0.02%)
Nov 19, 2019 93.39 93.58 93.09 93.29 4,940,500 +0.12(+0.13%)
Nov 18, 2019 92.77 93.58 92.71 93.17 5,443,551 +0.48(+0.52%)
Nov 15, 2019 92.28 92.71 92.07 92.69 5,708,000 +0.49(+0.53%)
Nov 14, 2019 91.73 92.20 91.53 92.20 5,279,268 +0.73(+0.80%)
Nov 13, 2019 90.84 91.68 90.80 91.47 6,769,898 +0.74(+0.82%)
Nov 12, 2019 91.39 91.93 90.64 90.73 6,295,088 -0.64(-0.70%)
Nov 11, 2019 91.10 91.62 91.10 91.37 3,298,677 +0.21(+0.23%)
Nov 08, 2019 91.19 91.71 90.95 91.16 6,038,500 -0.17(-0.19%)
Nov 07, 2019 91.80 92.06 91.01 91.33 8,693,647 -0.88(-0.95%)
Nov 06, 2019 92.13 92.59 91.97 92.21 6,810,484 +0.27(+0.29%)
Nov 05, 2019 93.15 93.46 91.60 91.94 14,543,355 -1.52(-1.63%)
Nov 04, 2019 94.05 94.18 93.31 93.46 7,240,955 -0.73(-0.78%)
Nov 01, 2019 94.37 94.73 93.40 94.19 11,385,100 -0.07(-0.07%)
Oct 31, 2019 94.65 94.71 93.92 94.26 6,590,912 -0.16(-0.17%)
Oct 30, 2019 93.96 94.42 93.42 94.42 7,247,252 +0.52(+0.55%)
Oct 29, 2019 93.70 94.32 93.47 93.90 6,421,622 +0.32(+0.34%)
Oct 28, 2019 94.01 94.10 93.40 93.58 5,452,573 -0.51(-0.54%)
Oct 25, 2019 94.71 94.85 93.91 94.09 5,311,400 -0.97(-1.02%)
Oct 24, 2019 95.39 95.39 94.70 95.06 4,463,544 -0.12(-0.13%)
Oct 23, 2019 95.22 95.22 94.39 95.18 5,087,849 +0.13(+0.14%)
Oct 22, 2019 95.55 96.00 94.85 95.05 5,973,784 -0.31(-0.33%)
Oct 21, 2019 94.57 95.37 94.52 95.36 7,276,449 +0.69(+0.73%)
Oct 18, 2019 93.85 94.80 93.81 94.67 7,524,200 +0.75(+0.80%)
Oct 17, 2019 93.52 94.07 93.43 93.92 6,013,801 +0.52(+0.56%)
Oct 16, 2019 93.27 93.40 92.76 93.40 5,247,404 +0.07(+0.08%)
Oct 15, 2019 93.36 93.52 92.78 93.33 5,582,727 +0.05(+0.05%)
Oct 14, 2019 93.58 93.80 92.98 93.28 8,358,087 +0.02(+0.02%)
Oct 11, 2019 93.52 94.03 93.21 93.26 6,804,700 -0.07(-0.08%)
Oct 10, 2019 93.06 93.53 92.75 93.33 4,821,691 +0.18(+0.19%)
Oct 09, 2019 93.27 93.55 92.95 93.15 4,919,089 +0.30(+0.32%)
Oct 08, 2019 93.28 93.63 92.49 92.85 5,090,493 -0.48(-0.51%)
Oct 07, 2019 93.14 93.86 93.04 93.33 7,241,031 -0.26(-0.28%)
Oct 04, 2019 93.27 93.64 93.13 93.59 10,803,200 +0.50(+0.54%)
Oct 03, 2019 92.10 93.27 91.95 93.09 10,366,190 +0.90(+0.98%)
Oct 02, 2019 92.59 92.67 91.58 92.19 7,193,661 -0.36(-0.39%)
Oct 01, 2019 93.26 93.67 92.47 92.55 17,022,811 -0.99(-1.06%)
Sep 30, 2019 93.28 93.83 93.18 93.54 6,173,100 +0.35(+0.38%)
Sep 27, 2019 93.97 94.04 92.59 93.19 9,394,800 -0.57(-0.61%)
Sep 26, 2019 93.39 93.99 93.19 93.76 5,250,042 +0.76(+0.82%)
Sep 25, 2019 92.86 93.26 92.61 93.00 8,321,162 +0.07(+0.08%)
Sep 24, 2019 93.35 93.53 92.56 92.93 7,225,678 -0.78(-0.83%)
Sep 23, 2019 93.65 94.11 93.41 93.71 5,251,349 +0.14(+0.15%)
Sep 20, 2019 93.74 94.01 93.30 93.57 8,492,400 -0.04(-0.04%)
Sep 19, 2019 93.45 93.93 93.28 93.61 5,704,762 +0.45(+0.48%)
Sep 18, 2019 93.71 93.97 92.44 93.16 8,471,266 -0.33(-0.35%)
Sep 17, 2019 92.84 93.52 92.69 93.49 10,473,500 +1.01(+1.09%)
Sep 16, 2019 91.65 92.57 91.50 92.48 6,522,827 +0.94(+1.03%)
Sep 13, 2019 92.12 92.95 91.37 91.54 12,695,100 -1.08(-1.17%)
Sep 12, 2019 92.71 93.18 92.10 92.62 8,427,939 +0.45(+0.49%)
Sep 11, 2019 92.39 92.39 91.47 92.17 8,804,579 +0.09(+0.10%)
Sep 10, 2019 92.79 92.82 91.35 92.08 10,505,872 -0.99(-1.06%)
Sep 09, 2019 93.58 93.84 92.87 93.07 8,232,604 -0.61(-0.65%)
Sep 06, 2019 93.64 93.95 93.38 93.68 5,278,400 +0.18(+0.19%)
Sep 05, 2019 94.00 94.08 93.17 93.50 10,597,799 -0.59(-0.63%)
Sep 04, 2019 93.60 94.20 93.58 94.09 7,136,351 +0.73(+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.