Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed 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 83.20 82.51 82.80 7,502,705 -0.14(-0.17%)
Oct 30, 2019 82.54 82.95 82.07 82.95 8,249,843 +0.46(+0.55%)
Oct 29, 2019 82.31 82.86 82.11 82.49 7,309,995 +0.28(+0.34%)
Oct 28, 2019 82.59 82.66 82.05 82.21 6,206,887 -0.45(-0.54%)
Oct 25, 2019 83.20 83.32 82.50 82.66 6,046,184 -0.85(-1.02%)
Oct 24, 2019 83.80 83.80 83.19 83.51 5,081,035 -0.11(-0.13%)
Oct 23, 2019 83.65 83.65 82.92 83.61 5,791,707 +0.11(+0.14%)
Oct 22, 2019 83.94 84.33 83.32 83.50 6,800,203 -0.27(-0.33%)
Oct 21, 2019 83.08 83.78 83.03 83.77 8,283,080 +0.61(+0.73%)
Oct 18, 2019 82.44 83.28 82.41 83.16 8,565,105 +0.66(+0.80%)
Oct 17, 2019 82.15 82.64 82.08 82.51 6,845,756 +0.46(+0.56%)
Oct 16, 2019 81.94 82.05 81.49 82.05 5,973,335 +0.06(+0.08%)
Oct 15, 2019 82.01 82.15 81.50 81.99 6,355,046 +0.04(+0.05%)
Oct 14, 2019 82.21 82.40 81.68 81.94 9,514,353 +0.02(+0.02%)
Oct 11, 2019 82.15 82.60 81.88 81.93 7,746,068 -0.06(-0.08%)
Oct 10, 2019 81.75 82.16 81.48 81.99 5,488,728 +0.16(+0.19%)
Oct 09, 2019 81.94 82.18 81.65 81.83 5,599,600 +0.26(+0.32%)
Oct 08, 2019 81.94 82.25 81.25 81.57 5,794,716 -0.42(-0.51%)
Oct 07, 2019 81.82 82.45 81.73 81.99 8,242,762 -0.23(-0.28%)
Oct 04, 2019 81.94 82.26 81.81 82.22 12,297,725 +0.44(+0.54%)
Oct 03, 2019 80.91 81.94 80.78 81.78 11,800,258 +0.79(+0.98%)
Oct 02, 2019 81.34 81.41 80.45 80.99 8,188,839 -0.32(-0.39%)
Oct 01, 2019 81.93 82.29 81.23 81.30 19,377,764 -0.87(-1.06%)
Sep 30, 2019 81.94 82.43 81.86 82.17 7,027,092 +0.31(+0.38%)
Sep 27, 2019 82.55 82.61 81.34 81.86 10,694,485 -0.50(-0.61%)
Sep 26, 2019 82.04 82.57 81.86 82.37 5,976,338 +0.67(+0.82%)
Sep 25, 2019 81.57 81.93 81.36 81.70 9,472,319 +0.06(+0.08%)
Sep 24, 2019 82.01 82.17 81.31 81.64 8,225,285 -0.10(-0.12%)
Sep 23, 2019 81.69 82.08 81.48 81.74 6,020,484 +0.12(+0.15%)
Sep 20, 2019 81.76 82.00 81.38 81.62 9,736,234 -0.03(-0.04%)
Sep 19, 2019 81.51 81.93 81.36 81.65 6,540,306 +0.39(+0.48%)
Sep 18, 2019 81.74 81.97 80.63 81.26 9,712,004 -0.29(-0.35%)
Sep 17, 2019 80.98 81.57 80.85 81.55 12,007,494 +0.88(+1.09%)
Sep 16, 2019 79.94 80.74 79.81 80.67 7,478,188 +0.82(+1.03%)
Sep 13, 2019 80.35 81.08 79.70 79.85 14,554,480 -0.94(-1.17%)
Sep 12, 2019 80.87 81.28 80.33 80.79 9,662,332 +0.39(+0.49%)
Sep 11, 2019 80.59 80.59 79.78 80.39 10,094,136 +0.08(+0.10%)
Sep 10, 2019 80.94 80.96 79.68 80.32 12,044,608 -0.86(-1.06%)
Sep 09, 2019 81.62 81.85 81.01 81.18 9,438,387 -0.53(-0.65%)
Sep 06, 2019 81.68 81.95 81.45 81.71 6,051,497 +0.16(+0.19%)
Sep 05, 2019 81.99 82.06 81.27 81.56 12,149,999 -0.51(-0.63%)
Sep 04, 2019 81.64 82.17 81.62 82.07 8,181,572 +0.64(+0.78%)
Sep 03, 2019 80.45 81.43 80.34 81.43 9,838,988 +0.79(+0.97%)
Aug 30, 2019 80.71 80.84 80.24 80.65 6,357,145 +0.10(+0.13%)
Aug 29, 2019 80.26 80.60 80.08 80.54 4,118,371 +0.64(+0.80%)
Aug 28, 2019 79.66 80.05 79.51 79.91 5,275,598 +0.18(+0.23%)
Aug 27, 2019 80.44 80.70 79.69 79.72 4,366,493 -0.31(-0.38%)
Aug 26, 2019 79.85 80.11 79.49 80.03 5,141,988 +0.58(+0.74%)
Aug 23, 2019 80.45 81.01 79.16 79.44 8,485,212 -1.11(-1.38%)
Aug 22, 2019 80.12 80.60 79.70 80.55 4,986,248 +0.44(+0.56%)
Aug 21, 2019 80.10 80.33 79.77 80.11 3,214,515 +0.30(+0.37%)
Aug 20, 2019 80.61 80.82 79.78 79.81 6,406,603 -0.60(-0.75%)
Aug 19, 2019 80.12 80.60 79.83 80.41 6,629,413 +0.60(+0.75%)
Aug 16, 2019 79.30 80.00 79.16 79.81 7,478,272 +0.69(+0.87%)
Aug 15, 2019 78.48 79.23 78.34 79.12 7,073,895 +0.86(+1.10%)
Aug 14, 2019 79.26 79.33 78.10 78.26 7,347,784 -1.29(-1.62%)
Aug 13, 2019 79.57 79.85 78.94 79.55 7,082,490 +0.09(+0.11%)
Aug 12, 2019 79.66 79.81 79.06 79.46 5,909,462 -0.31(-0.38%)
Aug 09, 2019 79.53 79.98 78.94 79.77 8,838,552 -0.01(-0.01%)
Aug 08, 2019 78.88 79.79 78.01 79.78 6,291,575 +1.32(+1.68%)
Aug 07, 2019 78.04 78.91 76.63 78.46 10,952,591 +0.81(+1.04%)
Aug 06, 2019 76.90 78.03 76.78 77.65 8,591,858 +0.81(+1.06%)
Aug 05, 2019 78.00 78.02 75.82 76.84 8,188,984 -1.40(-1.79%)
Aug 02, 2019 77.96 78.70 77.74 78.24 7,280,392 +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.