Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 83.15 83.19 82.50 82.80 7,502,864 -0.14(-0.17%)
Oct 30, 2019 82.54 82.94 82.07 82.94 8,250,018 +0.46(+0.55%)
Oct 29, 2019 82.31 82.86 82.11 82.49 7,310,150 +0.28(+0.34%)
Oct 28, 2019 82.58 82.66 82.05 82.21 6,207,018 -0.45(-0.54%)
Oct 25, 2019 83.20 83.32 82.50 82.65 6,046,312 -0.85(-1.02%)
Oct 24, 2019 83.80 83.80 83.19 83.51 5,081,142 -0.11(-0.13%)
Oct 23, 2019 83.65 83.65 82.92 83.61 5,791,829 +0.11(+0.14%)
Oct 22, 2019 83.94 84.33 83.32 83.50 6,800,347 -0.27(-0.33%)
Oct 21, 2019 83.08 83.78 83.03 83.77 8,283,255 +0.61(+0.73%)
Oct 18, 2019 82.44 83.28 82.41 83.16 8,565,286 +0.66(+0.80%)
Oct 17, 2019 82.15 82.64 82.07 82.50 6,845,901 +0.46(+0.56%)
Oct 16, 2019 81.93 82.05 81.49 82.05 5,973,461 +0.06(+0.08%)
Oct 15, 2019 82.01 82.15 81.50 81.99 6,355,181 +0.04(+0.05%)
Oct 14, 2019 82.21 82.40 81.68 81.94 9,514,554 +0.02(+0.02%)
Oct 11, 2019 82.15 82.60 81.88 81.92 7,746,232 -0.06(-0.08%)
Oct 10, 2019 81.75 82.16 81.48 81.99 5,488,844 +0.16(+0.19%)
Oct 09, 2019 81.93 82.18 81.65 81.83 5,599,719 +0.26(+0.32%)
Oct 08, 2019 81.94 82.25 81.25 81.56 5,794,839 -0.42(-0.51%)
Oct 07, 2019 81.82 82.45 81.73 81.99 8,242,936 -0.23(-0.28%)
Oct 04, 2019 81.93 82.26 81.81 82.21 12,297,985 +0.44(+0.54%)
Oct 03, 2019 80.91 81.93 80.77 81.78 11,800,508 +0.79(+0.98%)
Oct 02, 2019 81.34 81.41 80.45 80.98 8,189,012 -0.32(-0.39%)
Oct 01, 2019 81.92 82.28 81.23 81.30 19,378,174 -0.87(-1.06%)
Sep 30, 2019 81.94 82.43 81.85 82.17 7,027,241 +0.31(+0.38%)
Sep 27, 2019 82.55 82.61 81.34 81.86 10,694,712 -0.50(-0.61%)
Sep 26, 2019 82.04 82.57 81.86 82.36 5,976,464 +0.67(+0.82%)
Sep 25, 2019 81.57 81.93 81.35 81.70 9,472,520 +0.06(+0.08%)
Sep 24, 2019 82.00 82.16 81.31 81.63 8,225,459 -0.10(-0.12%)
Sep 23, 2019 81.68 82.08 81.47 81.74 6,020,612 +0.12(+0.15%)
Sep 20, 2019 81.76 82.00 81.38 81.61 9,736,440 -0.03(-0.04%)
Sep 19, 2019 81.51 81.93 81.36 81.65 6,540,445 +0.39(+0.48%)
Sep 18, 2019 81.74 81.96 80.63 81.26 9,712,210 -0.29(-0.35%)
Sep 17, 2019 80.98 81.57 80.85 81.54 12,007,749 +0.88(+1.09%)
Sep 16, 2019 79.94 80.74 79.81 80.66 7,478,347 +0.82(+1.03%)
Sep 13, 2019 80.35 81.07 79.70 79.84 14,554,788 -0.94(-1.17%)
Sep 12, 2019 80.86 81.27 80.33 80.79 9,662,536 +0.39(+0.49%)
Sep 11, 2019 80.59 80.59 79.78 80.39 10,094,350 +0.08(+0.10%)
Sep 10, 2019 80.93 80.96 79.68 80.31 12,044,863 -0.86(-1.06%)
Sep 09, 2019 81.62 81.85 81.00 81.18 9,438,587 -0.53(-0.65%)
Sep 06, 2019 81.68 81.95 81.45 81.71 6,051,625 +0.16(+0.19%)
Sep 05, 2019 81.99 82.06 81.27 81.55 12,150,256 -0.51(-0.63%)
Sep 04, 2019 81.64 82.16 81.62 82.07 8,181,745 +0.64(+0.78%)
Sep 03, 2019 80.45 81.43 80.34 81.43 9,839,196 +0.79(+0.97%)
Aug 30, 2019 80.71 80.84 80.24 80.65 6,357,279 +0.10(+0.13%)
Aug 29, 2019 80.26 80.60 80.08 80.54 4,118,459 +0.64(+0.80%)
Aug 28, 2019 79.66 80.04 79.50 79.90 5,275,709 +0.18(+0.23%)
Aug 27, 2019 80.44 80.70 79.69 79.72 4,366,585 -0.31(-0.38%)
Aug 26, 2019 79.85 80.11 79.49 80.03 5,142,096 +0.58(+0.74%)
Aug 23, 2019 80.45 81.01 79.15 79.44 8,485,392 -1.11(-1.38%)
Aug 22, 2019 80.12 80.59 79.70 80.55 4,986,354 +0.44(+0.56%)
Aug 21, 2019 80.10 80.32 79.77 80.11 3,214,583 +0.30(+0.37%)
Aug 20, 2019 80.61 80.82 79.78 79.81 6,406,739 -0.60(-0.75%)
Aug 19, 2019 80.12 80.60 79.83 80.41 6,629,553 +0.60(+0.75%)
Aug 16, 2019 79.30 80.00 79.15 79.81 7,478,430 +0.69(+0.87%)
Aug 15, 2019 78.47 79.22 78.33 79.12 7,074,044 +0.86(+1.10%)
Aug 14, 2019 79.26 79.32 78.10 78.26 7,347,939 -1.29(-1.62%)
Aug 13, 2019 79.56 79.84 78.94 79.55 7,082,640 +0.09(+0.11%)
Aug 12, 2019 79.66 79.81 79.06 79.46 5,909,587 -0.31(-0.38%)
Aug 09, 2019 79.53 79.98 78.94 79.77 8,838,740 -0.01(-0.01%)
Aug 08, 2019 78.88 79.79 78.00 79.77 6,291,708 +1.32(+1.68%)
Aug 07, 2019 78.04 78.91 76.63 78.46 10,952,823 +0.81(+1.04%)
Aug 06, 2019 76.90 78.03 76.78 77.65 8,592,040 +0.81(+1.06%)
Aug 05, 2019 78.00 78.02 75.82 76.83 8,189,157 -1.40(-1.79%)
Aug 02, 2019 77.96 78.70 77.74 78.24 7,280,547 +0.35(+0.45%)
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.