US Real Estate Ishares ETF (NY: IYR )

108.26 USD -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.50 88.22 87.31 87.31 10,525,700 -0.05(-0.06%)
Jun 27, 2019 86.87 87.47 86.81 87.36 7,115,370 +1.00(+1.16%)
Jun 26, 2019 88.02 88.18 86.18 86.36 11,380,984 -1.66(-1.89%)
Jun 25, 2019 89.33 89.57 88.01 88.02 7,965,224 -1.14(-1.28%)
Jun 24, 2019 90.16 90.17 89.10 89.16 7,237,190 -0.56(-0.62%)
Jun 21, 2019 90.48 90.55 89.38 89.72 11,471,200 -1.15(-1.27%)
Jun 20, 2019 90.89 91.11 90.64 90.87 6,541,779 +0.40(+0.44%)
Jun 19, 2019 89.77 90.65 89.34 90.47 5,955,499 +0.56(+0.62%)
Jun 18, 2019 90.43 90.87 89.48 89.91 8,297,277 -0.16(-0.18%)
Jun 17, 2019 89.31 90.11 89.19 90.07 8,171,312 +0.27(+0.30%)
Jun 14, 2019 89.64 90.18 89.48 89.80 4,808,200 +0.15(+0.17%)
Jun 13, 2019 89.50 89.65 89.16 89.65 4,883,909 +0.33(+0.37%)
Jun 12, 2019 89.07 89.63 89.00 89.32 5,117,208 +0.29(+0.33%)
Jun 11, 2019 89.05 89.32 88.42 89.03 4,045,755 +0.15(+0.17%)
Jun 10, 2019 89.12 89.41 88.51 88.88 4,710,446 -0.27(-0.30%)
Jun 07, 2019 89.38 89.64 89.01 89.15 4,795,600 +0.27(+0.30%)
Jun 06, 2019 88.85 89.00 88.19 88.88 6,501,873 +0.13(+0.15%)
Jun 05, 2019 87.38 88.75 87.13 88.75 11,722,599 +1.82(+2.09%)
Jun 04, 2019 87.20 87.25 86.08 86.93 7,322,401 -0.28(-0.32%)
Jun 03, 2019 87.15 87.39 86.57 87.21 7,063,707 +0.34(+0.39%)
May 31, 2019 86.16 87.38 85.93 86.87 7,014,000 +0.36(+0.42%)
May 30, 2019 86.20 86.83 86.10 86.51 6,830,813 +0.35(+0.41%)
May 29, 2019 87.06 87.70 85.79 86.16 7,695,919 -1.04(-1.19%)
May 28, 2019 88.42 88.61 87.16 87.20 6,355,279 -0.93(-1.06%)
May 24, 2019 88.25 88.56 88.02 88.13 3,476,300 +0.29(+0.33%)
May 23, 2019 87.31 87.93 87.18 87.84 5,360,949 +0.12(+0.14%)
May 22, 2019 87.39 87.73 87.26 87.72 3,795,221 +0.31(+0.35%)
May 21, 2019 86.86 87.61 86.86 87.41 4,618,376 +0.73(+0.84%)
May 20, 2019 87.56 87.82 86.33 86.68 6,706,295 -1.30(-1.48%)
May 17, 2019 87.83 88.17 87.54 87.98 4,416,100 -0.25(-0.28%)
May 16, 2019 87.62 88.52 87.53 88.23 5,949,328 +0.52(+0.59%)
May 15, 2019 87.09 87.96 86.81 87.71 5,232,011 +0.57(+0.65%)
May 14, 2019 87.00 87.44 86.83 87.14 3,594,252 +0.36(+0.41%)
May 13, 2019 86.21 86.96 86.13 86.78 5,577,282 -0.10(-0.12%)
May 10, 2019 85.86 87.14 85.76 86.88 5,017,200 +0.91(+1.06%)
May 09, 2019 85.62 86.14 85.00 85.97 6,865,578 +0.20(+0.23%)
May 08, 2019 85.94 86.58 85.72 85.77 5,906,619 -0.01(-0.01%)
May 07, 2019 87.11 87.21 85.28 85.78 8,733,961 -1.59(-1.82%)
May 06, 2019 87.19 87.63 86.82 87.37 5,222,648 -0.29(-0.33%)
May 03, 2019 87.22 87.75 86.99 87.66 5,162,300 +0.69(+0.79%)
May 02, 2019 86.77 87.82 86.77 86.97 7,581,917 +0.03(+0.03%)
May 01, 2019 87.02 87.91 86.82 86.94 12,961,709 -0.06(-0.07%)
Apr 30, 2019 86.02 87.07 85.62 87.00 6,396,927 +0.98(+1.14%)
Apr 29, 2019 86.75 87.09 85.96 86.02 5,900,673 -0.83(-0.96%)
Apr 26, 2019 86.50 87.00 86.26 86.85 5,091,100 +0.65(+0.75%)
Apr 25, 2019 86.23 86.51 85.65 86.20 5,007,352 -0.17(-0.20%)
Apr 24, 2019 86.05 86.75 85.91 86.37 6,064,985 +0.56(+0.65%)
Apr 23, 2019 85.00 86.01 84.79 85.81 6,966,239 +1.01(+1.19%)
Apr 22, 2019 85.44 85.68 84.06 84.80 9,020,018 -0.84(-0.98%)
Apr 18, 2019 85.34 85.86 84.80 85.64 5,205,400 +0.58(+0.68%)
Apr 17, 2019 86.11 86.22 84.80 85.06 11,148,319 -0.78(-0.91%)
Apr 16, 2019 87.69 87.79 85.49 85.84 13,216,808 -1.88(-2.14%)
Apr 15, 2019 88.21 88.23 87.50 87.72 5,711,543 -0.45(-0.51%)
Apr 12, 2019 87.65 88.19 87.07 88.17 4,510,000 +0.46(+0.52%)
Apr 11, 2019 87.73 88.17 87.37 87.71 8,367,303 -0.09(-0.10%)
Apr 10, 2019 87.29 87.84 87.14 87.80 7,705,295 +0.79(+0.91%)
Apr 09, 2019 87.46 87.66 86.89 87.01 6,263,712 -0.42(-0.48%)
Apr 08, 2019 87.83 87.94 87.24 87.43 7,045,672 -0.52(-0.59%)
Apr 05, 2019 87.45 88.00 87.22 87.95 7,558,400 +0.60(+0.69%)
Apr 04, 2019 87.56 87.67 86.95 87.35 4,385,167 -0.13(-0.15%)
Apr 03, 2019 87.49 87.84 86.92 87.48 6,683,340 -0.09(-0.10%)
Apr 02, 2019 87.25 87.69 86.39 87.57 10,591,693 +0.56(+0.64%)
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.