Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 77.37 77.43 76.46 76.83 5,076,089 -0.68(-0.87%)
Nov 27, 2020 77.92 77.99 77.17 77.50 1,817,099 -0.24(-0.31%)
Nov 25, 2020 77.81 77.89 77.07 77.74 3,703,100 +0.06(+0.08%)
Nov 24, 2020 78.39 78.75 77.58 77.68 5,010,695 +0.22(+0.28%)
Nov 23, 2020 77.92 78.26 77.31 77.46 5,254,067 -0.06(-0.08%)
Nov 20, 2020 77.85 78.00 77.11 77.52 3,883,079 -0.37(-0.47%)
Nov 19, 2020 77.64 77.94 76.71 77.89 4,863,820 +0.16(+0.20%)
Nov 18, 2020 79.38 79.76 77.61 77.73 8,591,630 -1.42(-1.80%)
Nov 17, 2020 78.50 79.46 78.09 79.16 5,624,787 +0.06(+0.08%)
Nov 16, 2020 79.79 80.16 78.25 79.09 8,662,250 +0.64(+0.81%)
Nov 13, 2020 76.80 78.58 76.80 78.45 5,317,326 +2.00(+2.61%)
Nov 12, 2020 76.99 77.40 75.97 76.45 4,115,314 -0.93(-1.20%)
Nov 11, 2020 77.46 77.76 76.66 77.39 5,814,481 +0.49(+0.64%)
Nov 10, 2020 76.04 77.12 75.73 76.89 10,367,927 +0.85(+1.12%)
Nov 09, 2020 77.60 81.03 75.86 76.04 19,274,714 +2.14(+2.89%)
Nov 06, 2020 74.36 74.92 73.62 73.91 7,490,001 -0.42(-0.56%)
Nov 05, 2020 74.67 75.05 74.04 74.33 5,925,156 +0.24(+0.32%)
Nov 04, 2020 74.30 75.26 73.58 74.09 7,363,284 +0.16(+0.21%)
Nov 03, 2020 73.10 74.26 72.93 73.93 8,708,340 +1.40(+1.93%)
Nov 02, 2020 71.53 72.56 71.10 72.54 7,203,796 +1.78(+2.52%)
Oct 30, 2020 70.79 71.30 69.95 70.76 7,128,290 -0.48(-0.68%)
Oct 29, 2020 70.26 71.74 69.68 71.24 6,308,558 +1.07(+1.52%)
Oct 28, 2020 70.71 71.45 69.94 70.17 6,665,702 -1.76(-2.45%)
Oct 27, 2020 73.10 73.48 71.92 71.94 3,740,362 -1.08(-1.48%)
Oct 26, 2020 73.32 73.41 72.34 73.01 4,372,310 -0.94(-1.27%)
Oct 23, 2020 73.73 74.23 73.39 73.95 2,893,468 +0.45(+0.61%)
Oct 22, 2020 73.55 73.83 73.25 73.51 4,303,706 -0.09(-0.12%)
Oct 21, 2020 73.61 73.98 73.33 73.60 4,403,545 -0.29(-0.40%)
Oct 20, 2020 73.86 74.39 73.66 73.89 7,729,700 +0.55(+0.75%)
Oct 19, 2020 74.72 74.92 73.23 73.34 5,473,659 -1.20(-1.62%)
Oct 16, 2020 75.03 75.14 74.43 74.55 4,752,851 -0.47(-0.62%)
Oct 15, 2020 73.97 75.61 73.97 75.01 5,276,807 +0.31(+0.42%)
Oct 14, 2020 75.50 75.71 74.59 74.70 6,483,304 -0.89(-1.17%)
Oct 13, 2020 76.72 76.72 75.15 75.59 5,411,938 -1.23(-1.60%)
Oct 12, 2020 76.46 76.97 76.04 76.82 6,286,015 +0.46(+0.60%)
Oct 09, 2020 76.98 77.20 76.13 76.36 11,912,909 -0.33(-0.43%)
Oct 08, 2020 75.92 76.97 75.74 76.69 4,576,226 +1.19(+1.57%)
Oct 07, 2020 75.88 75.91 75.16 75.50 3,750,934 +0.08(+0.11%)
Oct 06, 2020 76.07 76.47 75.12 75.42 22,444,464 -0.47(-0.63%)
Oct 05, 2020 75.68 76.15 74.53 75.90 13,856,019 +0.42(+0.56%)
Oct 02, 2020 73.27 75.71 72.94 75.48 20,701,542 +1.19(+1.60%)
Oct 01, 2020 73.14 74.35 72.86 74.29 20,492,854 +1.41(+1.93%)
Sep 30, 2020 73.03 73.66 72.15 72.88 4,684,567 +0.24(+0.33%)
Sep 29, 2020 73.14 73.22 72.12 72.65 4,952,362 -0.55(-0.75%)
Sep 28, 2020 72.80 73.50 72.58 73.19 4,338,889 +1.43(+2.00%)
Sep 25, 2020 70.10 71.86 69.96 71.76 3,606,264 +1.42(+2.02%)
Sep 24, 2020 70.03 71.31 69.71 70.34 8,338,185 +0.31(+0.44%)
Sep 23, 2020 72.14 72.14 69.95 70.03 4,545,823 -2.07(-2.87%)
Sep 22, 2020 71.39 72.65 71.21 72.10 5,277,446 +0.83(+1.17%)
Sep 21, 2020 72.17 72.42 70.86 71.27 6,305,088 -2.04(-2.79%)
Sep 18, 2020 74.95 74.95 73.17 73.31 7,516,403 -1.62(-2.16%)
Sep 17, 2020 75.64 76.15 74.46 74.92 4,693,642 -1.43(-1.88%)
Sep 16, 2020 76.40 77.10 75.99 76.36 4,363,076 +0.41(+0.54%)
Sep 15, 2020 75.35 76.63 75.29 75.95 4,591,669 +0.87(+1.16%)
Sep 14, 2020 73.65 75.26 73.45 75.08 4,819,888 +1.96(+2.68%)
Sep 11, 2020 73.72 73.94 72.51 73.12 4,736,958 -0.41(-0.56%)
Sep 10, 2020 74.42 74.69 73.49 73.52 5,041,470 -1.00(-1.34%)
Sep 09, 2020 74.16 75.44 74.07 74.52 5,119,162 +0.67(+0.91%)
Sep 08, 2020 74.47 74.47 73.31 73.85 5,986,062 -0.93(-1.25%)
Sep 04, 2020 75.31 75.84 73.52 74.79 8,022,478 -0.34(-0.46%)
Sep 03, 2020 76.11 76.70 74.57 75.13 6,290,151 -0.94(-1.24%)
Sep 02, 2020 74.73 76.19 74.20 76.07 5,565,198 +1.36(+1.82%)
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.