Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.69 +0.42 (+0.48%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 109.06 109.97 109.02 109.26 4,121,505 +0.18(+0.16%)
Dec 30, 2021 108.59 109.48 108.27 109.08 7,558,028 +0.49(+0.45%)
Dec 29, 2021 108.07 108.89 107.64 108.59 6,911,389 +0.71(+0.65%)
Dec 28, 2021 107.59 108.05 107.22 107.89 8,109,270 +0.37(+0.34%)
Dec 27, 2021 105.84 107.56 105.70 107.52 9,335,238 +1.77(+1.67%)
Dec 23, 2021 106.26 106.26 105.22 105.75 8,473,892 -0.09(-0.09%)
Dec 22, 2021 105.17 105.93 105.08 105.85 5,322,928 +1.02(+0.97%)
Dec 21, 2021 104.57 105.35 104.42 104.83 7,848,496 +1.05(+1.01%)
Dec 20, 2021 103.62 104.23 102.77 103.79 16,238,285 -0.84(-0.80%)
Dec 17, 2021 104.64 105.82 104.36 104.62 10,123,826 -0.21(-0.20%)
Dec 16, 2021 105.06 105.70 104.27 104.83 8,601,614 +0.03(+0.03%)
Dec 15, 2021 103.48 104.97 103.44 104.80 11,804,330 +1.42(+1.37%)
Dec 14, 2021 104.53 104.53 102.78 103.38 12,617,104 -1.28(-1.22%)
Dec 13, 2021 103.29 105.12 103.14 104.66 7,873,082 +1.14(+1.10%)
Dec 10, 2021 103.58 103.91 103.13 103.53 3,913,172 +0.25(+0.24%)
Dec 09, 2021 104.33 104.34 103.21 103.27 5,479,526 -1.33(-1.27%)
Dec 08, 2021 104.15 104.89 103.71 104.61 9,999,632 +0.64(+0.62%)
Dec 07, 2021 103.31 104.22 102.97 103.96 8,091,972 +1.54(+1.50%)
Dec 06, 2021 101.56 103.15 101.51 102.43 13,361,699 +1.62(+1.61%)
Dec 03, 2021 101.50 101.85 100.04 100.81 15,257,999 -0.46(-0.45%)
Dec 02, 2021 98.83 101.78 98.71 101.26 16,118,490 +2.99(+3.04%)
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.