US Real Estate Ishares ETF (NY: IYR )

110.70 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 104.46 104.49 102.43 102.39 11,272,804 -1.62(-1.56%)
Sep 29, 2021 103.75 104.51 103.64 104.01 7,849,824 +0.79(+0.77%)
Sep 28, 2021 103.40 103.81 102.63 103.22 11,074,402 -0.74(-0.71%)
Sep 27, 2021 105.43 106.12 103.87 103.96 6,814,627 -1.43(-1.36%)
Sep 24, 2021 106.29 106.72 105.21 105.39 7,605,337 -1.51(-1.41%)
Sep 23, 2021 107.49 107.83 106.80 106.90 6,242,618 -0.37(-0.34%)
Sep 22, 2021 106.95 107.85 106.46 107.27 7,071,916 +1.04(+0.98%)
Sep 21, 2021 106.78 107.51 106.22 106.23 8,385,001 +0.00(+0.00%)
Sep 20, 2021 105.77 106.83 105.00 106.23 12,676,532 -0.56(-0.52%)
Sep 17, 2021 107.56 108.02 106.66 106.79 10,076,881 -1.02(-0.95%)
Sep 16, 2021 107.49 108.29 106.95 107.81 6,076,156 +0.20(+0.19%)
Sep 15, 2021 107.43 108.17 106.96 107.61 6,245,117 +0.40(+0.37%)
Sep 14, 2021 108.00 108.12 106.81 107.21 6,413,586 -0.27(-0.25%)
Sep 13, 2021 107.95 108.50 107.28 107.48 7,833,221 +0.43(+0.40%)
Sep 10, 2021 108.67 108.70 107.03 107.05 7,861,137 -1.44(-1.33%)
Sep 09, 2021 110.02 110.12 108.44 108.49 6,180,479 -2.15(-1.94%)
Sep 08, 2021 109.75 110.97 109.42 110.64 10,358,741 +0.61(+0.55%)
Sep 07, 2021 111.09 111.19 109.15 110.03 14,891,219 -1.24(-1.11%)
Sep 03, 2021 110.97 111.44 110.03 111.27 15,133,869 +0.03(+0.03%)
Sep 02, 2021 110.89 111.26 110.00 111.24 16,311,758 +0.49(+0.44%)
Sep 01, 2021 109.08 110.75 109.04 110.75 16,250,283 +1.96(+1.80%)
Aug 31, 2021 108.03 108.97 107.78 108.79 8,709,300 +0.51(+0.47%)
Aug 30, 2021 107.32 108.33 106.98 108.28 6,983,848 +1.11(+1.04%)
Aug 27, 2021 106.53 107.49 106.47 107.17 3,620,854 +1.03(+0.97%)
Aug 26, 2021 106.36 106.57 105.77 106.14 4,458,835 -0.13(-0.12%)
Aug 25, 2021 106.26 106.77 105.79 106.27 4,231,852 -0.01(-0.01%)
Aug 24, 2021 106.94 106.99 105.86 106.28 3,597,109 -0.48(-0.45%)
Aug 23, 2021 107.20 107.39 106.50 106.76 4,496,419 -0.24(-0.22%)
Aug 20, 2021 106.44 107.43 105.68 107.00 5,076,643 +0.54(+0.51%)
Aug 19, 2021 105.62 106.61 105.24 106.46 6,925,883 +0.58(+0.55%)
Aug 18, 2021 106.76 106.76 105.83 105.88 4,409,451 -1.04(-0.97%)
Aug 17, 2021 106.48 106.98 106.07 106.92 4,903,500 +0.01(+0.01%)
Aug 16, 2021 106.96 107.46 106.66 106.91 5,567,805 -0.14(-0.13%)
Aug 13, 2021 106.70 107.07 106.29 107.05 6,924,603 +0.61(+0.57%)
Aug 12, 2021 106.30 106.44 105.81 106.44 4,141,694 +0.41(+0.39%)
Aug 11, 2021 105.94 106.19 105.47 106.03 5,440,008 +0.60(+0.57%)
Aug 10, 2021 106.70 106.71 105.34 105.43 5,110,366 -1.07(-1.00%)
Aug 09, 2021 106.95 106.95 106.34 106.50 3,233,428 -0.58(-0.54%)
Aug 06, 2021 107.54 107.80 106.89 107.08 4,280,773 -0.26(-0.24%)
Aug 05, 2021 106.83 107.38 106.42 107.34 5,536,856 +1.07(+1.01%)
Aug 04, 2021 106.52 107.02 105.86 106.27 5,810,367 -0.42(-0.39%)
Aug 03, 2021 106.79 106.90 105.99 106.69 6,865,193 +0.21(+0.20%)
Aug 02, 2021 107.09 107.93 106.37 106.48 7,787,976 -0.24(-0.22%)
Jul 30, 2021 106.66 107.99 106.50 106.72 5,865,631 +0.27(+0.25%)
Jul 29, 2021 106.72 107.50 106.36 106.45 5,299,913 +0.00(+0.00%)
Jul 28, 2021 106.82 106.99 106.08 106.45 7,576,335 -0.51(-0.48%)
Jul 27, 2021 106.15 107.09 105.77 106.96 6,394,518 +0.78(+0.73%)
Jul 26, 2021 106.14 106.47 105.49 106.18 4,068,976 -0.07(-0.07%)
Jul 23, 2021 105.68 106.41 105.43 106.25 5,695,625 +0.94(+0.89%)
Jul 22, 2021 105.65 105.76 104.83 105.31 4,917,092 -0.79(-0.74%)
Jul 21, 2021 106.52 106.81 105.94 106.10 7,475,893 -0.17(-0.16%)
Jul 20, 2021 104.52 106.65 104.38 106.27 8,337,722 +2.34(+2.25%)
Jul 19, 2021 104.83 104.89 103.17 103.93 12,408,173 -1.85(-1.75%)
Jul 16, 2021 106.22 106.54 105.70 105.78 7,061,175 +0.02(+0.02%)
Jul 15, 2021 105.31 105.87 105.26 105.76 5,393,247 +0.27(+0.26%)
Jul 14, 2021 104.82 105.80 104.51 105.49 6,584,618 +0.85(+0.81%)
Jul 13, 2021 105.93 106.08 104.38 104.64 10,276,940 -1.53(-1.44%)
Jul 12, 2021 105.33 106.33 105.19 106.17 6,150,671 +0.77(+0.73%)
Jul 09, 2021 104.35 105.44 104.03 105.40 9,087,917 +1.52(+1.46%)
Jul 08, 2021 103.18 104.15 102.96 103.88 9,538,384 +0.04(+0.04%)
Jul 07, 2021 103.42 104.35 103.05 103.84 14,413,491 +0.38(+0.37%)
Jul 06, 2021 102.68 103.71 101.96 103.46 15,654,261 +0.78(+0.76%)
Jul 02, 2021 102.73 103.16 102.28 102.68 16,421,411 +0.34(+0.33%)
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.