Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.02 70.49 69.36 69.78 11,176,290 -0.73(-1.04%)
May 28, 2020 71.05 71.09 69.95 70.51 6,873,581 +0.29(+0.41%)
May 27, 2020 70.47 70.61 68.54 70.23 9,035,102 +1.33(+1.92%)
May 26, 2020 68.45 69.31 68.25 68.90 8,227,273 +2.42(+3.65%)
May 22, 2020 65.48 66.53 65.31 66.48 4,887,928 +0.89(+1.36%)
May 21, 2020 65.35 66.02 64.92 65.58 4,592,400 -0.09(-0.14%)
May 20, 2020 65.83 65.90 65.16 65.67 4,873,800 +0.63(+0.97%)
May 19, 2020 65.55 65.96 65.02 65.04 5,528,183 -0.74(-1.12%)
May 18, 2020 64.33 66.32 64.29 65.78 13,076,459 +3.62(+5.83%)
May 15, 2020 62.02 62.26 61.14 62.16 10,597,833 -0.29(-0.46%)
May 14, 2020 61.26 62.48 59.89 62.45 10,580,820 +0.29(+0.46%)
May 13, 2020 63.24 63.52 61.81 62.16 15,271,900 -1.51(-2.36%)
May 12, 2020 66.97 67.04 63.59 63.66 12,188,817 -3.06(-4.59%)
May 11, 2020 66.87 67.77 66.39 66.73 6,151,045 -0.96(-1.41%)
May 08, 2020 67.17 67.85 66.81 67.68 11,228,101 +1.58(+2.39%)
May 07, 2020 65.83 67.05 65.74 66.11 7,130,464 +0.87(+1.33%)
May 06, 2020 66.75 66.95 65.20 65.24 6,369,051 -1.10(-1.66%)
May 05, 2020 66.58 67.39 66.30 66.34 7,885,449 +0.32(+0.48%)
May 04, 2020 65.49 66.11 64.53 66.02 5,429,652 -0.20(-0.30%)
May 01, 2020 67.07 67.08 65.60 66.22 6,368,685 -2.33(-3.39%)
Apr 30, 2020 68.22 68.77 67.41 68.55 9,738,629 -0.78(-1.12%)
Apr 29, 2020 69.72 70.17 68.29 69.32 7,984,125 +1.05(+1.53%)
Apr 28, 2020 69.16 69.94 68.21 68.28 6,715,218 +0.61(+0.91%)
Apr 27, 2020 66.11 67.93 65.97 67.67 6,070,238 +2.07(+3.16%)
Apr 24, 2020 65.62 65.85 64.73 65.59 5,451,075 +0.27(+0.41%)
Apr 23, 2020 65.97 66.63 65.05 65.32 6,714,136 -0.60(-0.92%)
Apr 22, 2020 66.09 66.48 65.31 65.93 7,215,195 +1.04(+1.60%)
Apr 21, 2020 64.42 65.47 63.99 64.89 9,895,146 -1.21(-1.83%)
Apr 20, 2020 67.30 67.60 66.01 66.10 8,214,578 -2.49(-3.63%)
Apr 17, 2020 68.60 68.95 66.54 68.58 8,142,331 +1.98(+2.98%)
Apr 16, 2020 67.15 67.89 66.12 66.60 10,022,720 -0.76(-1.12%)
Apr 15, 2020 67.99 68.67 66.57 67.36 10,211,799 -2.65(-3.79%)
Apr 14, 2020 69.72 70.75 69.20 70.01 9,649,228 +1.80(+2.64%)
Apr 13, 2020 70.77 70.98 67.72 68.21 10,824,000 -2.89(-4.07%)
Apr 09, 2020 68.81 72.22 68.81 71.10 17,354,486 +3.75(+5.57%)
Apr 08, 2020 63.86 67.79 63.19 67.35 15,848,313 +4.50(+7.16%)
Apr 07, 2020 64.65 65.91 62.84 62.85 10,360,529 +0.60(+0.97%)
Apr 06, 2020 60.36 62.57 60.29 62.25 12,742,469 +4.34(+7.50%)
Apr 03, 2020 58.33 59.08 56.79 57.90 9,614,878 -0.92(-1.56%)
Apr 02, 2020 57.75 59.96 57.67 58.82 11,533,509 +0.25(+0.43%)
Apr 01, 2020 59.79 62.85 57.43 58.57 12,787,989 -4.14(-6.60%)
Mar 31, 2020 64.20 64.20 61.19 62.71 12,460,406 -1.83(-2.84%)
Mar 30, 2020 63.81 64.74 61.73 64.54 11,591,164 +1.26(+1.99%)
Mar 27, 2020 61.24 64.92 60.94 63.28 9,228,907 +0.08(+0.13%)
Mar 26, 2020 59.61 63.49 59.13 63.19 12,690,961 +4.36(+7.42%)
Mar 25, 2020 56.23 61.90 55.60 58.83 15,198,441 +3.06(+5.49%)
Mar 24, 2020 54.38 55.90 52.93 55.77 13,657,417 +4.13(+8.00%)
Mar 23, 2020 54.15 54.15 50.24 51.64 18,214,436 -2.75(-5.06%)
Mar 20, 2020 57.48 59.21 54.01 54.39 13,726,921 -2.49(-4.38%)
Mar 19, 2020 56.25 58.24 54.29 56.88 11,330,037 +0.03(+0.05%)
Mar 18, 2020 59.19 61.08 54.48 56.85 9,604,698 -6.20(-9.84%)
Mar 17, 2020 60.94 64.30 58.98 63.06 11,171,735 +2.83(+4.70%)
Mar 16, 2020 65.04 66.35 59.68 60.23 14,513,278 -12.22(-16.87%)
Mar 13, 2020 66.75 72.47 66.41 72.45 13,120,597 +5.70(+8.53%)
Mar 12, 2020 69.65 71.38 65.49 66.75 13,420,093 -7.20(-9.74%)
Mar 11, 2020 76.63 76.88 73.27 73.96 16,481,841 -4.57(-5.82%)
Mar 10, 2020 77.48 78.72 74.45 78.53 20,475,696 +2.92(+3.86%)
Mar 09, 2020 76.02 78.02 75.08 75.61 16,493,939 -6.05(-7.41%)
Mar 06, 2020 81.04 81.96 79.09 81.66 18,525,542 -1.41(-1.70%)
Mar 05, 2020 83.56 84.20 82.17 83.07 13,537,814 -1.85(-2.18%)
Mar 04, 2020 83.09 85.07 82.99 84.92 14,216,945 +3.12(+3.82%)
Mar 03, 2020 82.04 84.06 81.14 81.79 23,190,736 +0.01(+0.01%)
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.