US Real Estate Ishares ETF (NY: IYR )

107.17 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 83.82 85.06 83.60 84.15 13,598,123 +0.25(+0.30%)
Feb 27, 2019 83.87 84.22 83.28 83.90 11,890,366 +0.06(+0.07%)
Feb 26, 2019 84.47 84.78 84.00 83.84 8,902,855 -0.53(-0.63%)
Feb 25, 2019 85.03 85.26 84.30 84.37 5,676,556 -0.62(-0.73%)
Feb 22, 2019 84.64 85.33 84.44 84.99 4,662,100 +0.45(+0.53%)
Feb 21, 2019 84.05 84.61 83.72 84.54 7,636,989 +0.07(+0.08%)
Feb 20, 2019 84.86 84.91 83.87 84.47 10,041,521 -0.60(-0.71%)
Feb 19, 2019 84.82 85.19 84.71 85.07 8,170,825 +0.02(+0.02%)
Feb 15, 2019 84.61 85.06 84.52 85.05 8,649,000 +0.52(+0.62%)
Feb 14, 2019 84.42 84.80 84.02 84.53 6,725,239 +0.27(+0.32%)
Feb 13, 2019 83.47 84.33 83.45 84.26 5,129,324 +0.39(+0.47%)
Feb 12, 2019 84.28 84.45 83.57 83.87 7,465,087 -0.49(-0.58%)
Feb 11, 2019 84.09 84.48 83.97 84.36 9,950,364 +0.24(+0.29%)
Feb 08, 2019 83.88 84.42 83.65 84.12 5,007,400 +0.02(+0.02%)
Feb 07, 2019 83.22 84.22 82.98 84.10 11,887,078 +0.64(+0.77%)
Feb 06, 2019 83.88 83.90 83.22 83.46 9,818,951 -0.58(-0.69%)
Feb 05, 2019 83.62 84.07 83.13 84.04 13,279,056 +0.51(+0.61%)
Feb 04, 2019 83.40 83.57 82.30 83.53 10,299,364 +0.56(+0.67%)
Feb 01, 2019 83.50 83.80 81.86 82.97 22,702,700 -0.57(-0.68%)
Jan 31, 2019 82.63 83.56 81.93 83.54 11,413,355 +0.87(+1.05%)
Jan 30, 2019 82.11 82.96 81.90 82.67 13,720,516 +0.65(+0.79%)
Jan 29, 2019 81.35 82.05 81.16 82.02 6,891,071 +0.65(+0.80%)
Jan 28, 2019 80.46 81.47 80.25 81.37 9,187,591 +0.73(+0.91%)
Jan 25, 2019 79.96 80.69 79.67 80.64 5,070,300 +0.93(+1.17%)
Jan 24, 2019 79.33 79.86 78.92 79.71 5,541,891 +0.28(+0.35%)
Jan 23, 2019 79.45 79.61 78.91 79.43 5,900,369 +0.00(+0.00%)
Jan 22, 2019 79.51 79.70 78.77 79.43 8,530,821 -0.23(-0.29%)
Jan 18, 2019 79.60 79.66 79.03 79.66 6,722,500 +0.30(+0.38%)
Jan 17, 2019 78.86 79.36 78.78 79.36 4,806,365 +0.42(+0.53%)
Jan 16, 2019 78.38 79.20 78.27 78.94 5,954,902 +0.49(+0.62%)
Jan 15, 2019 77.77 78.59 77.74 78.45 9,190,282 +0.77(+0.99%)
Jan 14, 2019 77.73 78.12 77.35 77.68 4,450,863 -0.25(-0.32%)
Jan 11, 2019 77.60 77.97 77.21 77.93 11,308,300 +0.27(+0.35%)
Jan 10, 2019 76.41 77.83 76.25 77.66 6,851,687 +1.06(+1.38%)
Jan 09, 2019 76.81 76.98 75.91 76.60 7,852,443 -0.10(-0.13%)
Jan 08, 2019 75.78 76.91 75.53 76.70 13,641,706 +1.37(+1.82%)
Jan 07, 2019 74.90 75.89 74.60 75.33 16,536,047 +0.75(+1.01%)
Jan 04, 2019 74.27 75.29 73.90 74.58 10,159,400 +0.79(+1.07%)
Jan 03, 2019 73.32 74.90 73.18 73.79 10,576,845 +0.47(+0.64%)
Jan 02, 2019 74.08 74.18 72.93 73.32 14,797,159 -1.62(-2.16%)
Dec 31, 2018 74.85 75.07 73.67 74.94 10,767,300 +0.23(+0.31%)
Dec 28, 2018 75.17 75.51 74.18 74.71 13,789,600 +0.23(+0.31%)
Dec 27, 2018 73.81 74.57 72.40 74.48 11,498,584 +0.12(+0.16%)
Dec 26, 2018 72.20 74.43 71.41 74.36 12,354,627 +2.36(+3.28%)
Dec 24, 2018 74.40 74.67 71.97 72.00 9,458,200 -2.69(-3.60%)
Dec 21, 2018 75.86 77.23 74.57 74.69 12,539,400 -0.94(-1.24%)
Dec 20, 2018 76.72 76.92 75.10 75.63 13,754,453 -1.12(-1.46%)
Dec 19, 2018 77.62 78.37 76.55 76.75 15,919,243 -0.85(-1.10%)
Dec 18, 2018 77.47 78.14 77.27 77.60 9,068,369 +0.69(+0.90%)
Dec 17, 2018 79.97 80.20 76.73 76.91 13,336,661 -3.42(-4.26%)
Dec 14, 2018 80.24 80.69 79.93 80.33 7,787,800 -0.16(-0.20%)
Dec 13, 2018 80.07 81.14 80.06 80.49 6,059,721 +0.48(+0.60%)
Dec 12, 2018 81.84 81.92 80.00 80.01 7,830,354 -1.34(-1.65%)
Dec 11, 2018 81.56 82.09 81.34 81.35 6,209,065 +0.06(+0.07%)
Dec 10, 2018 81.80 81.88 80.31 81.29 11,460,587 -0.46(-0.56%)
Dec 07, 2018 82.60 82.85 81.53 81.75 14,480,600 -1.17(-1.41%)
Dec 06, 2018 80.51 82.99 79.77 82.92 18,087,964 +2.03(+2.51%)
Dec 04, 2018 82.16 82.31 80.69 80.89 11,586,400 -1.27(-1.55%)
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.