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 (%)
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%)
Dec 01, 2021 100.86 101.97 98.25 98.27 18,919,428 -1.54(-1.54%)
Nov 30, 2021 101.43 101.59 99.56 99.81 14,942,974 -2.07(-2.03%)
Nov 29, 2021 101.65 102.66 100.97 101.88 10,737,130 +1.06(+1.05%)
Nov 26, 2021 102.20 102.37 100.57 100.82 7,572,237 -2.87(-2.77%)
Nov 24, 2021 102.47 103.86 102.23 103.68 5,415,315 +1.24(+1.21%)
Nov 23, 2021 101.72 102.72 101.46 102.44 6,759,538 +0.82(+0.81%)
Nov 22, 2021 102.35 102.56 101.52 101.63 5,362,499 -0.69(-0.67%)
Nov 19, 2021 102.84 102.84 101.91 102.31 6,932,028 -0.47(-0.45%)
Nov 18, 2021 102.98 102.82 102.44 102.78 5,794,065 -0.05(-0.04%)
Nov 17, 2021 102.19 102.92 100.89 102.83 7,360,930 +0.36(+0.35%)
Nov 16, 2021 103.18 103.25 102.20 102.46 5,172,460 -0.61(-0.59%)
Nov 15, 2021 102.49 103.10 102.19 103.07 5,366,411 +0.61(+0.59%)
Nov 12, 2021 102.69 102.73 102.08 102.46 4,648,347 +0.05(+0.05%)
Nov 11, 2021 102.33 102.48 101.69 102.42 2,955,535 +0.21(+0.21%)
Nov 10, 2021 102.49 102.16 102.20 5,198,818 -0.47(-0.45%)
Nov 09, 2021 102.66 102.86 102.36 102.67 3,671,884 +0.22(+0.22%)
Nov 08, 2021 102.90 102.90 101.74 102.44 4,562,898 -0.21(-0.20%)
Nov 05, 2021 102.96 103.80 102.36 102.65 6,532,646 +0.48(+0.47%)
Nov 04, 2021 103.18 103.54 101.83 102.17 5,328,479 -0.90(-0.88%)
Nov 03, 2021 102.91 103.36 102.31 103.07 5,127,802 +0.20(+0.20%)
Nov 02, 2021 102.90 103.29 102.09 102.86 6,621,091 +0.40(+0.39%)
Nov 01, 2021 102.43 102.71 100.89 102.46 10,520,060 +0.19(+0.18%)
Oct 29, 2021 102.96 103.26 101.73 102.28 9,462,732 -1.04(-1.01%)
Oct 28, 2021 102.08 103.37 102.05 103.32 8,057,852 +1.18(+1.16%)
Oct 27, 2021 103.45 103.50 102.01 102.14 8,313,771 -0.94(-0.91%)
Oct 26, 2021 102.96 103.43 103.08 6,535,223 +0.31(+0.30%)
Oct 25, 2021 102.65 103.04 101.89 102.77 5,172,779 +0.33(+0.32%)
Oct 22, 2021 102.08 102.73 102.00 102.44 8,693,411 +0.55(+0.54%)
Oct 21, 2021 101.67 101.96 101.46 101.90 6,235,215 +0.16(+0.16%)
Oct 20, 2021 100.33 101.74 100.33 101.74 5,058,626 +1.49(+1.49%)
Oct 19, 2021 100.42 100.76 100.10 100.25 4,385,938 +0.22(+0.22%)
Oct 18, 2021 99.28 100.38 99.19 100.02 6,456,159 +0.23(+0.23%)
Oct 15, 2021 100.44 100.62 99.30 99.79 6,066,869 -0.02(-0.02%)
Oct 14, 2021 99.10 99.84 98.84 99.81 4,655,607 +1.33(+1.35%)
Oct 13, 2021 97.64 98.56 97.04 98.48 6,784,576 +0.69(+0.70%)
Oct 12, 2021 96.65 98.15 96.40 97.79 6,725,386 +1.31(+1.36%)
Oct 11, 2021 96.18 96.85 95.75 96.48 3,876,261 +0.26(+0.27%)
Oct 08, 2021 96.91 96.91 96.10 96.22 4,602,971 -0.85(-0.87%)
Oct 07, 2021 97.44 98.23 96.93 97.06 7,451,126 +0.18(+0.18%)
Oct 06, 2021 95.49 96.97 94.57 96.89 8,632,780 +0.95(+0.99%)
Oct 05, 2021 96.65 96.65 95.56 95.94 8,664,935 -0.55(-0.57%)
Oct 04, 2021 96.44 97.01 95.96 96.49 11,568,002 -0.20(-0.20%)
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.