Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.80 +0.54 (+0.60%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 75.28 75.32 74.37 74.63 3,739,211 -0.73(-0.96%)
Aug 28, 2020 75.10 75.39 74.31 75.36 4,154,927 +0.46(+0.62%)
Aug 27, 2020 73.94 75.12 73.94 74.89 5,005,413 +1.05(+1.43%)
Aug 26, 2020 74.40 74.46 73.39 73.84 5,145,088 -0.70(-0.94%)
Aug 25, 2020 74.53 74.71 73.81 74.54 3,353,851 +0.18(+0.24%)
Aug 24, 2020 73.92 74.39 73.00 74.36 3,428,182 +0.58(+0.79%)
Aug 21, 2020 73.58 74.11 72.97 73.78 3,232,798 +0.11(+0.15%)
Aug 20, 2020 72.66 74.13 72.45 73.67 3,346,360 +0.66(+0.91%)
Aug 19, 2020 74.41 74.48 72.90 73.01 4,779,766 -1.33(-1.79%)
Aug 18, 2020 74.72 74.78 73.90 74.34 3,882,769 -0.35(-0.47%)
Aug 17, 2020 74.26 74.70 73.85 74.69 3,441,191 +0.58(+0.78%)
Aug 14, 2020 73.92 74.79 73.85 74.11 2,439,945 +0.01(+0.01%)
Aug 13, 2020 74.91 75.36 73.92 74.10 4,608,729 -0.85(-1.14%)
Aug 12, 2020 74.72 75.09 74.50 74.96 3,294,568 +0.72(+0.97%)
Aug 11, 2020 76.17 76.17 73.99 74.24 4,492,631 -1.09(-1.45%)
Aug 10, 2020 75.31 75.76 74.95 75.33 4,442,797 +0.18(+0.24%)
Aug 07, 2020 73.91 75.18 73.80 75.15 4,343,608 +1.01(+1.36%)
Aug 06, 2020 73.91 74.39 73.70 74.14 3,458,317 +0.01(+0.01%)
Aug 05, 2020 74.62 74.99 73.78 74.13 4,448,334 -0.28(-0.38%)
Aug 04, 2020 73.31 74.66 73.31 74.41 4,402,853 +0.93(+1.26%)
Aug 03, 2020 74.55 74.57 73.18 73.49 3,986,177 -0.97(-1.30%)
Jul 31, 2020 74.54 74.58 73.33 74.46 7,703,258 -0.15(-0.21%)
Jul 30, 2020 74.06 74.62 73.61 74.61 6,400,543 -0.38(-0.51%)
Jul 29, 2020 73.89 75.05 73.87 74.99 5,620,787 +1.64(+2.24%)
Jul 28, 2020 71.95 73.76 71.83 73.35 4,467,360 +1.29(+1.79%)
Jul 27, 2020 71.25 72.08 70.45 72.06 2,857,083 +0.83(+1.16%)
Jul 24, 2020 71.66 72.00 71.19 71.24 3,950,267 -0.54(-0.76%)
Jul 23, 2020 71.94 72.42 70.96 71.78 4,056,923 -0.37(-0.52%)
Jul 22, 2020 70.78 72.18 70.61 72.15 3,691,989 +1.09(+1.53%)
Jul 21, 2020 71.41 71.80 70.89 71.06 4,192,409 +0.18(+0.26%)
Jul 20, 2020 71.63 72.03 70.64 70.88 3,429,623 -0.85(-1.19%)
Jul 17, 2020 71.16 72.05 70.71 71.74 3,829,146 +0.89(+1.26%)
Jul 16, 2020 71.28 71.52 70.61 70.85 4,451,760 -0.78(-1.09%)
Jul 15, 2020 72.08 72.32 71.13 71.63 5,197,990 +0.73(+1.04%)
Jul 14, 2020 70.19 71.08 70.08 70.89 5,481,194 +0.54(+0.76%)
Jul 13, 2020 71.62 71.82 70.13 70.36 6,055,763 -0.88(-1.24%)
Jul 10, 2020 70.96 71.56 70.72 71.24 3,955,116 +0.20(+0.28%)
Jul 09, 2020 71.33 71.36 69.92 71.04 4,395,793 -0.40(-0.56%)
Jul 08, 2020 71.68 71.90 70.79 71.44 4,137,039 -0.07(-0.10%)
Jul 07, 2020 72.16 72.53 71.44 71.51 4,343,482 -1.39(-1.90%)
Jul 06, 2020 74.41 74.41 72.80 72.90 5,576,656 +0.01(+0.01%)
Jul 02, 2020 74.37 74.52 72.61 72.89 4,732,980 -0.23(-0.31%)
Jul 01, 2020 71.70 73.42 71.60 73.11 6,922,817 +1.61(+2.25%)
Jun 30, 2020 70.78 71.90 70.50 71.51 6,574,743 +0.81(+1.14%)
Jun 29, 2020 70.18 70.76 69.11 70.70 6,955,443 +1.30(+1.87%)
Jun 26, 2020 70.54 70.87 69.36 69.40 7,650,798 -1.41(-1.99%)
Jun 25, 2020 69.40 70.85 69.32 70.81 5,421,794 +0.86(+1.23%)
Jun 24, 2020 71.08 71.30 68.36 69.95 8,358,373 -2.06(-2.86%)
Jun 23, 2020 72.94 73.06 71.78 72.01 5,263,582 -0.22(-0.30%)
Jun 22, 2020 72.10 72.37 71.01 72.23 5,869,144 -0.14(-0.19%)
Jun 19, 2020 74.38 74.39 71.90 72.36 10,856,595 -0.93(-1.26%)
Jun 18, 2020 73.41 73.68 72.89 73.29 6,267,911 -0.79(-1.07%)
Jun 17, 2020 75.50 75.57 74.02 74.08 5,165,303 -1.02(-1.35%)
Jun 16, 2020 76.28 76.42 73.87 75.09 8,125,530 +1.45(+1.97%)
Jun 15, 2020 70.64 74.05 70.30 73.64 8,829,985 +0.84(+1.15%)
Jun 12, 2020 72.68 73.02 70.78 72.80 14,188,394 +2.51(+3.58%)
Jun 11, 2020 71.73 72.78 70.14 70.29 10,688,781 -4.74(-6.32%)
Jun 10, 2020 76.60 76.99 74.43 75.03 10,386,568 -1.97(-2.55%)
Jun 09, 2020 76.92 77.45 75.99 76.99 12,043,064 -1.26(-1.61%)
Jun 08, 2020 77.23 78.29 77.21 78.26 7,675,594 +2.01(+2.64%)
Jun 05, 2020 76.01 77.62 75.92 76.25 11,407,052 +2.68(+3.64%)
Jun 04, 2020 73.91 73.94 72.88 73.57 7,304,409 -0.63(-0.85%)
Jun 03, 2020 72.77 74.52 72.65 74.20 10,397,003 +2.16(+3.00%)
Jun 02, 2020 71.97 72.22 71.27 72.04 6,990,273 +0.64(+0.90%)
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.