US Real Estate Ishares ETF (NY: IYR )

106.72 USD +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 83.18 83.18 83.18 0 +0.31(+0.37%)
Aug 30, 2018 83.26 83.43 82.72 82.87 3,659,883 -0.29(-0.35%)
Aug 29, 2018 83.31 83.49 83.14 83.16 7,278,451 -0.08(-0.10%)
Aug 28, 2018 82.34 83.26 82.18 83.24 8,055,368 +0.88(+1.07%)
Aug 27, 2018 82.54 82.64 81.97 82.36 5,850,001 -0.15(-0.18%)
Aug 24, 2018 81.91 82.51 81.88 82.51 4,421,700 +0.42(+0.51%)
Aug 23, 2018 82.16 82.39 82.00 82.09 3,381,293 -0.18(-0.22%)
Aug 22, 2018 82.59 82.74 81.94 82.27 6,582,755 -0.46(-0.56%)
Aug 21, 2018 83.30 83.35 82.52 82.73 4,894,108 -0.56(-0.67%)
Aug 20, 2018 83.27 83.62 83.09 83.29 6,258,850 +0.13(+0.16%)
Aug 17, 2018 82.32 83.17 82.32 83.16 6,872,100 +0.74(+0.90%)
Aug 16, 2018 81.87 82.42 81.75 82.42 6,528,797 +0.66(+0.81%)
Aug 15, 2018 81.15 81.86 80.99 81.76 8,520,310 +0.61(+0.75%)
Aug 14, 2018 80.81 81.31 80.76 81.15 4,485,366 +0.44(+0.55%)
Aug 13, 2018 80.82 81.01 80.56 80.71 5,140,487 -0.04(-0.05%)
Aug 10, 2018 81.30 81.59 80.75 80.75 6,231,700 -0.73(-0.90%)
Aug 09, 2018 81.38 81.72 81.32 81.48 4,608,985 +0.10(+0.12%)
Aug 08, 2018 81.85 81.87 81.28 81.38 4,143,360 -0.49(-0.60%)
Aug 07, 2018 82.10 82.18 81.53 81.87 5,188,253 -0.29(-0.35%)
Aug 06, 2018 82.07 82.47 81.89 82.16 6,988,737 -0.05(-0.06%)
Aug 03, 2018 81.51 82.26 81.32 82.21 8,896,900 +0.96(+1.18%)
Aug 02, 2018 81.46 81.77 81.20 81.25 7,755,966 -0.27(-0.33%)
Aug 01, 2018 80.54 81.67 80.15 81.52 18,394,258 +0.27(+0.33%)
Jul 31, 2018 80.37 81.50 80.24 81.25 16,050,037 +1.37(+1.72%)
Jul 30, 2018 79.85 80.00 79.25 79.88 10,811,005 +0.11(+0.14%)
Jul 27, 2018 80.72 80.78 79.69 79.77 7,215,900 -0.78(-0.97%)
Jul 26, 2018 80.61 80.99 80.23 80.55 5,477,780 +0.22(+0.27%)
Jul 25, 2018 79.72 80.48 79.72 80.33 6,555,147 +0.65(+0.82%)
Jul 24, 2018 80.19 80.37 79.47 79.68 6,786,417 -0.39(-0.49%)
Jul 23, 2018 80.10 80.24 79.61 80.07 4,977,001 -0.20(-0.25%)
Jul 20, 2018 80.69 80.77 79.97 80.27 9,523,209 -0.68(-0.84%)
Jul 19, 2018 79.98 81.24 79.82 80.95 8,434,626 +0.81(+1.01%)
Jul 18, 2018 80.29 80.61 79.75 80.14 6,169,346 -0.38(-0.47%)
Jul 17, 2018 80.95 81.14 80.36 80.52 11,247,195 -0.43(-0.53%)
Jul 16, 2018 81.23 81.31 80.50 80.95 5,306,239 -0.37(-0.45%)
Jul 13, 2018 81.75 81.95 81.30 81.32 4,589,645 -0.28(-0.34%)
Jul 12, 2018 81.16 81.72 81.16 81.60 4,568,165 +0.24(+0.29%)
Jul 11, 2018 81.47 81.75 81.28 81.36 5,535,895 -0.25(-0.31%)
Jul 10, 2018 81.43 81.74 81.07 81.61 6,553,872 +0.25(+0.31%)
Jul 09, 2018 82.07 82.11 81.02 81.36 6,359,790 -0.73(-0.89%)
Jul 06, 2018 81.93 82.17 81.75 82.09 8,452,205 +0.34(+0.42%)
Jul 05, 2018 80.90 81.75 80.64 81.75 12,157,459 +1.05(+1.30%)
Jul 03, 2018 80.70 80.70 80.70 0 +0.60(+0.75%)
Jul 02, 2018 80.54 80.62 79.26 80.10 14,329,300 -0.48(-0.60%)
Jun 29, 2018 80.90 79.76 80.58 8,417,718 +0.20(+0.25%)
Jun 28, 2018 79.60 80.47 79.58 80.38 8,832,786 +0.85(+1.07%)
Jun 27, 2018 80.24 80.35 79.53 79.53 6,978,456 -0.43(-0.54%)
Jun 26, 2018 79.78 80.26 79.52 79.96 6,122,732 -0.46(-0.57%)
Jun 25, 2018 80.94 80.94 80.01 80.42 6,948,027 -0.28(-0.35%)
Jun 22, 2018 80.23 80.74 79.92 80.70 6,692,787 +0.51(+0.64%)
Jun 21, 2018 79.81 80.24 79.62 80.19 8,942,179 +0.41(+0.51%)
Jun 20, 2018 79.04 79.87 78.97 79.78 9,409,239 +0.77(+0.97%)
Jun 19, 2018 79.32 78.76 79.01 6,031,113 -0.01(-0.01%)
Jun 18, 2018 78.71 79.02 78.48 79.02 6,081,240 -0.07(-0.09%)
Jun 15, 2018 79.49 78.81 79.09 12,840,310 +0.08(+0.10%)
Jun 14, 2018 78.59 79.26 78.46 79.01 6,749,910 +0.78(+1.00%)
Jun 13, 2018 79.87 79.99 78.14 78.23 10,046,066 -1.61(-2.02%)
Jun 12, 2018 79.24 80.01 79.11 79.84 4,860,439 +0.40(+0.50%)
Jun 11, 2018 79.33 79.54 79.25 79.44 10,024,607 +0.02(+0.03%)
Jun 08, 2018 79.15 79.47 79.02 79.42 4,491,325 +0.23(+0.29%)
Jun 07, 2018 79.15 79.32 78.68 79.19 7,244,198 +0.05(+0.06%)
Jun 06, 2018 79.14 78.57 79.14 5,980,390 +0.09(+0.11%)
Jun 05, 2018 79.29 79.45 78.77 79.05 12,342,709 -0.10(-0.13%)
Jun 04, 2018 78.65 79.15 78.38 79.15 8,022,379 +0.69(+0.88%)
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.