Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.86 +0.59 (+0.67%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.25 95.75 94.55 94.67 8,331,951 -0.54(-0.57%)
Jun 29, 2021 95.55 96.02 95.17 95.20 4,995,526 -0.28(-0.29%)
Jun 28, 2021 96.06 96.09 94.79 95.48 4,528,127 -0.38(-0.40%)
Jun 25, 2021 95.14 95.86 94.99 95.86 7,020,596 +0.81(+0.85%)
Jun 24, 2021 95.65 95.68 94.67 95.06 4,324,858 -0.32(-0.33%)
Jun 23, 2021 95.58 95.88 95.32 95.37 6,943,231 -0.25(-0.26%)
Jun 22, 2021 96.12 96.12 95.59 95.62 6,485,890 -0.46(-0.48%)
Jun 21, 2021 94.44 96.33 94.22 96.09 7,278,291 +1.91(+2.03%)
Jun 18, 2021 95.43 95.63 94.15 94.17 8,429,805 -1.51(-1.58%)
Jun 17, 2021 95.39 95.83 95.04 95.69 9,722,851 +0.15(+0.16%)
Jun 16, 2021 96.62 96.97 95.50 95.54 9,364,144 -0.86(-0.90%)
Jun 15, 2021 97.42 97.42 96.35 96.40 8,533,135 -1.02(-1.05%)
Jun 14, 2021 96.94 97.43 96.82 97.42 5,709,129 +0.43(+0.44%)
Jun 11, 2021 97.46 97.48 96.55 97.00 7,913,172 -0.48(-0.50%)
Jun 10, 2021 96.72 97.71 96.45 97.48 6,459,086 +0.73(+0.75%)
Jun 09, 2021 96.83 97.03 96.57 96.75 6,416,617 +0.21(+0.22%)
Jun 08, 2021 95.97 96.71 95.97 96.54 6,615,095 +0.62(+0.65%)
Jun 07, 2021 95.08 96.19 95.08 95.92 7,045,710 +0.93(+0.98%)
Jun 04, 2021 95.28 95.37 94.50 94.99 14,075,501 +0.01(+0.01%)
Jun 03, 2021 95.13 95.13 94.41 94.98 18,535,826 -0.18(-0.19%)
Jun 02, 2021 94.45 95.25 94.05 95.16 16,817,678 +1.13(+1.20%)
Jun 01, 2021 92.98 94.11 92.66 94.04 13,788,080 +1.46(+1.58%)
May 28, 2021 92.43 92.83 92.20 92.58 7,993,821 +0.64(+0.69%)
May 27, 2021 92.45 92.48 91.80 91.94 7,910,110 -0.31(-0.34%)
May 26, 2021 92.13 92.71 91.90 92.25 6,624,317 +0.30(+0.33%)
May 25, 2021 91.98 92.30 91.48 91.95 9,554,862 +0.08(+0.09%)
May 24, 2021 91.29 92.23 91.17 91.86 4,710,524 +1.03(+1.13%)
May 21, 2021 91.12 91.35 90.63 90.84 7,263,171 -0.16(-0.17%)
May 20, 2021 89.91 91.23 89.67 91.00 6,620,328 +1.11(+1.23%)
May 19, 2021 89.42 89.89 88.60 89.89 8,672,454 -0.25(-0.28%)
May 18, 2021 89.97 90.64 89.45 90.14 4,114,322 +0.12(+0.13%)
May 17, 2021 90.13 90.19 89.56 90.02 5,048,924 +0.08(+0.09%)
May 14, 2021 89.42 90.20 89.23 89.93 6,174,126 +0.99(+1.11%)
May 13, 2021 88.04 89.52 88.04 88.94 11,559,146 +1.07(+1.22%)
May 12, 2021 89.91 90.03 87.79 87.87 9,986,142 -2.23(-2.47%)
May 11, 2021 90.46 90.46 89.37 90.10 8,765,460 -1.03(-1.14%)
May 10, 2021 91.29 92.16 91.13 91.13 8,102,634 +0.04(+0.04%)
May 07, 2021 90.13 91.10 89.86 91.10 6,971,055 +1.26(+1.40%)
May 06, 2021 89.42 89.96 89.11 89.84 19,603,772 +0.48(+0.54%)
May 05, 2021 89.82 90.64 89.05 89.36 18,988,874 -1.31(-1.45%)
May 04, 2021 91.24 91.70 90.34 90.67 16,824,074 -0.83(-0.91%)
May 03, 2021 92.04 92.05 91.17 91.50 17,248,130 -0.15(-0.16%)
Apr 30, 2021 91.00 91.82 90.80 91.65 5,405,640 +0.38(+0.42%)
Apr 29, 2021 91.07 91.55 90.63 91.27 5,167,983 +0.74(+0.82%)
Apr 28, 2021 90.96 91.08 90.37 90.53 5,744,083 -0.38(-0.42%)
Apr 27, 2021 91.18 91.18 90.63 90.91 4,160,029 +0.03(+0.03%)
Apr 26, 2021 91.18 91.36 90.64 90.88 4,823,674 +0.15(+0.16%)
Apr 23, 2021 90.38 90.87 90.09 90.74 5,427,826 +0.55(+0.60%)
Apr 22, 2021 90.51 90.93 89.96 90.19 6,561,149 -0.37(-0.41%)
Apr 21, 2021 90.25 90.73 89.92 90.56 4,962,775 +0.42(+0.46%)
Apr 20, 2021 89.01 90.27 89.01 90.15 5,573,885 +0.93(+1.05%)
Apr 19, 2021 89.05 89.24 88.57 89.21 4,380,523 +0.21(+0.24%)
Apr 16, 2021 89.07 89.27 88.69 89.00 4,367,001 +0.18(+0.20%)
Apr 15, 2021 87.84 88.82 87.66 88.82 10,585,814 +1.54(+1.77%)
Apr 14, 2021 87.86 88.23 87.19 87.28 7,700,119 -0.54(-0.61%)
Apr 13, 2021 87.25 87.91 87.10 87.82 8,046,887 +0.53(+0.60%)
Apr 12, 2021 86.96 87.30 86.28 87.29 4,711,886 +0.47(+0.54%)
Apr 09, 2021 86.98 86.98 86.51 86.82 6,361,378 -0.01(-0.01%)
Apr 08, 2021 87.11 87.47 86.71 86.83 6,344,796 -0.21(-0.24%)
Apr 07, 2021 87.19 87.27 86.34 87.04 16,072,078 +0.00(+0.00%)
Apr 06, 2021 86.86 87.04 86.38 87.04 16,885,930 +0.23(+0.27%)
Apr 05, 2021 86.99 86.99 85.94 86.81 19,515,376 +0.34(+0.40%)
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.