US Real Estate Ishares ETF (NY: IYR )

107.59 USD +1.14 (+1.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 87.06 87.25 86.71 87.04 15,615,000 -0.07(-0.08%)
Mar 28, 2019 86.46 87.11 86.23 87.11 8,252,637 +0.75(+0.87%)
Mar 27, 2019 86.62 86.78 85.75 86.36 6,074,357 -0.18(-0.21%)
Mar 26, 2019 86.09 86.57 85.92 86.54 5,168,915 +0.64(+0.75%)
Mar 25, 2019 85.99 86.19 85.39 85.90 7,164,300 +0.02(+0.02%)
Mar 22, 2019 86.48 86.99 85.76 85.88 10,080,600 -0.52(-0.60%)
Mar 21, 2019 84.80 86.45 84.80 86.40 9,319,055 +1.44(+1.69%)
Mar 20, 2019 84.67 85.42 84.08 84.96 13,585,994 -0.32(-0.38%)
Mar 19, 2019 85.59 85.71 85.04 85.28 9,104,784 -0.25(-0.29%)
Mar 18, 2019 86.06 86.21 85.15 85.53 9,872,875 -0.48(-0.56%)
Mar 15, 2019 86.30 86.39 85.80 86.01 13,103,500 -0.20(-0.23%)
Mar 14, 2019 86.16 86.25 85.83 86.21 5,380,864 +0.13(+0.15%)
Mar 13, 2019 85.64 86.32 85.64 86.08 4,702,584 +0.39(+0.46%)
Mar 12, 2019 85.51 85.91 85.34 85.69 12,312,229 +0.35(+0.41%)
Mar 11, 2019 84.32 85.37 84.03 85.34 6,392,534 +1.24(+1.47%)
Mar 08, 2019 83.74 84.39 83.73 84.10 7,727,500 +0.08(+0.10%)
Mar 07, 2019 84.17 84.74 83.76 84.02 13,091,780 -0.15(-0.18%)
Mar 06, 2019 84.66 84.75 84.05 84.17 8,247,506 -0.41(-0.48%)
Mar 05, 2019 84.08 84.81 84.00 84.58 5,404,584 +0.29(+0.34%)
Mar 04, 2019 84.13 84.39 83.37 84.29 7,710,509 +0.32(+0.38%)
Mar 01, 2019 83.89 84.25 83.04 83.97 16,198,200 -0.18(-0.21%)
Feb 28, 2019 83.82 85.06 83.60 84.15 13,598,123 +0.25(+0.30%)
Feb 27, 2019 83.87 84.22 83.28 83.90 11,890,366 +0.06(+0.07%)
Feb 26, 2019 84.47 84.78 84.00 83.84 8,902,855 -0.53(-0.63%)
Feb 25, 2019 85.03 85.26 84.30 84.37 5,676,556 -0.62(-0.73%)
Feb 22, 2019 84.64 85.33 84.44 84.99 4,662,100 +0.45(+0.53%)
Feb 21, 2019 84.05 84.61 83.72 84.54 7,636,989 +0.07(+0.08%)
Feb 20, 2019 84.86 84.91 83.87 84.47 10,041,521 -0.60(-0.71%)
Feb 19, 2019 84.82 85.19 84.71 85.07 8,170,825 +0.02(+0.02%)
Feb 15, 2019 84.61 85.06 84.52 85.05 8,649,000 +0.52(+0.62%)
Feb 14, 2019 84.42 84.80 84.02 84.53 6,725,239 +0.27(+0.32%)
Feb 13, 2019 83.47 84.33 83.45 84.26 5,129,324 +0.39(+0.47%)
Feb 12, 2019 84.28 84.45 83.57 83.87 7,465,087 -0.49(-0.58%)
Feb 11, 2019 84.09 84.48 83.97 84.36 9,950,364 +0.24(+0.29%)
Feb 08, 2019 83.88 84.42 83.65 84.12 5,007,400 +0.02(+0.02%)
Feb 07, 2019 83.22 84.22 82.98 84.10 11,887,078 +0.64(+0.77%)
Feb 06, 2019 83.88 83.90 83.22 83.46 9,818,951 -0.58(-0.69%)
Feb 05, 2019 83.62 84.07 83.13 84.04 13,279,056 +0.51(+0.61%)
Feb 04, 2019 83.40 83.57 82.30 83.53 10,299,364 +0.56(+0.67%)
Feb 01, 2019 83.50 83.80 81.86 82.97 22,702,700 -0.57(-0.68%)
Jan 31, 2019 82.63 83.56 81.93 83.54 11,413,355 +0.87(+1.05%)
Jan 30, 2019 82.11 82.96 81.90 82.67 13,720,516 +0.65(+0.79%)
Jan 29, 2019 81.35 82.05 81.16 82.02 6,891,071 +0.65(+0.80%)
Jan 28, 2019 80.46 81.47 80.25 81.37 9,187,591 +0.73(+0.91%)
Jan 25, 2019 79.96 80.69 79.67 80.64 5,070,300 +0.93(+1.17%)
Jan 24, 2019 79.33 79.86 78.92 79.71 5,541,891 +0.28(+0.35%)
Jan 23, 2019 79.45 79.61 78.91 79.43 5,900,369 +0.00(+0.00%)
Jan 22, 2019 79.51 79.70 78.77 79.43 8,530,821 -0.23(-0.29%)
Jan 18, 2019 79.60 79.66 79.03 79.66 6,722,500 +0.30(+0.38%)
Jan 17, 2019 78.86 79.36 78.78 79.36 4,806,365 +0.42(+0.53%)
Jan 16, 2019 78.38 79.20 78.27 78.94 5,954,902 +0.49(+0.62%)
Jan 15, 2019 77.77 78.59 77.74 78.45 9,190,282 +0.77(+0.99%)
Jan 14, 2019 77.73 78.12 77.35 77.68 4,450,863 -0.25(-0.32%)
Jan 11, 2019 77.60 77.97 77.21 77.93 11,308,300 +0.27(+0.35%)
Jan 10, 2019 76.41 77.83 76.25 77.66 6,851,687 +1.06(+1.38%)
Jan 09, 2019 76.81 76.98 75.91 76.60 7,852,443 -0.10(-0.13%)
Jan 08, 2019 75.78 76.91 75.53 76.70 13,641,706 +1.37(+1.82%)
Jan 07, 2019 74.90 75.89 74.60 75.33 16,536,047 +0.75(+1.01%)
Jan 04, 2019 74.27 75.29 73.90 74.58 10,159,400 +0.79(+1.07%)
Jan 03, 2019 73.32 74.90 73.18 73.79 10,576,845 +0.47(+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.