US Real Estate Ishares ETF (NY: IYR )

106.44 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 88.43 88.89 85.32 87.40 34,734,400 -2.82(-3.13%)
Feb 27, 2020 93.98 93.98 90.19 90.22 18,951,859 -4.99(-5.24%)
Feb 26, 2020 96.41 97.16 95.14 95.21 12,259,290 -1.01(-1.05%)
Feb 25, 2020 99.07 99.29 95.96 96.22 9,336,372 -2.65(-2.68%)
Feb 24, 2020 99.00 99.77 98.43 98.87 7,525,658 -1.34(-1.34%)
Feb 21, 2020 99.79 100.39 99.79 100.21 6,280,100 +0.19(+0.19%)
Feb 20, 2020 99.11 100.06 98.69 100.02 8,793,199 +1.07(+1.08%)
Feb 19, 2020 100.23 100.75 98.90 98.95 7,103,498 -1.26(-1.26%)
Feb 18, 2020 100.36 100.40 99.65 100.21 5,860,020 -0.07(-0.07%)
Feb 14, 2020 99.49 100.31 99.36 100.28 4,262,600 +0.90(+0.91%)
Feb 13, 2020 98.62 99.46 98.49 99.38 6,023,471 +0.67(+0.68%)
Feb 12, 2020 98.17 98.96 97.84 98.71 5,726,324 +0.78(+0.80%)
Feb 11, 2020 97.45 98.50 97.45 97.93 7,281,703 +0.79(+0.81%)
Feb 10, 2020 96.60 97.22 96.38 97.14 6,183,277 +0.97(+1.01%)
Feb 07, 2020 96.29 96.41 95.94 96.17 4,246,600 -0.04(-0.04%)
Feb 06, 2020 96.15 96.46 95.99 96.21 5,207,408 +0.36(+0.38%)
Feb 05, 2020 95.92 96.23 95.65 95.85 8,037,223 +0.02(+0.02%)
Feb 04, 2020 95.11 96.22 94.92 95.83 6,893,366 +0.97(+1.02%)
Feb 03, 2020 94.71 95.57 94.56 94.86 10,804,119 +0.29(+0.31%)
Jan 31, 2020 95.54 95.70 94.30 94.57 7,803,900 -1.16(-1.21%)
Jan 30, 2020 95.24 95.85 95.17 95.73 7,056,714 +0.12(+0.13%)
Jan 29, 2020 96.13 96.31 95.46 95.61 4,804,694 -0.30(-0.31%)
Jan 28, 2020 95.60 96.17 95.47 95.91 6,030,663 +0.41(+0.43%)
Jan 27, 2020 95.46 95.76 95.20 95.50 4,866,565 -0.46(-0.48%)
Jan 24, 2020 96.33 96.53 95.63 95.96 3,984,300 -0.22(-0.23%)
Jan 23, 2020 95.66 96.26 95.23 96.18 6,064,641 +0.57(+0.60%)
Jan 22, 2020 96.35 96.62 95.36 95.61 7,816,016 -0.55(-0.57%)
Jan 21, 2020 95.33 96.18 95.10 96.16 7,160,736 +0.97(+1.02%)
Jan 17, 2020 95.00 95.53 95.00 95.19 5,833,300 +0.11(+0.12%)
Jan 16, 2020 94.57 95.12 94.39 95.08 5,844,226 +0.70(+0.74%)
Jan 15, 2020 93.83 94.61 93.80 94.38 8,431,652 +0.83(+0.89%)
Jan 14, 2020 93.92 93.92 93.09 93.55 4,770,644 -0.36(-0.38%)
Jan 13, 2020 93.12 93.93 92.96 93.91 8,778,266 +0.99(+1.07%)
Jan 10, 2020 92.30 92.97 92.10 92.92 7,226,800 +0.80(+0.87%)
Jan 09, 2020 92.09 92.40 91.87 92.12 5,057,788 +0.05(+0.05%)
Jan 08, 2020 91.91 92.33 91.62 92.07 6,224,567 +0.22(+0.24%)
Jan 07, 2020 92.58 92.58 91.39 91.85 7,431,550 -0.94(-1.01%)
Jan 06, 2020 92.57 93.13 92.34 92.79 6,055,361 +0.08(+0.09%)
Jan 03, 2020 91.80 92.93 91.55 92.71 7,953,800 +0.66(+0.72%)
Jan 02, 2020 93.44 93.54 91.60 92.05 10,936,788 -1.03(-1.11%)
Dec 31, 2019 92.47 93.18 92.27 93.08 6,703,000 +0.54(+0.58%)
Dec 30, 2019 92.21 92.74 92.03 92.54 6,634,397 +0.07(+0.08%)
Dec 27, 2019 92.30 92.63 92.16 92.47 4,802,700 +0.25(+0.27%)
Dec 26, 2019 91.84 92.22 91.70 92.22 3,042,648 +0.49(+0.53%)
Dec 24, 2019 91.78 91.91 91.41 91.73 2,597,600 +0.25(+0.27%)
Dec 23, 2019 92.32 92.42 91.43 91.48 5,863,117 -0.52(-0.57%)
Dec 20, 2019 91.71 92.33 91.54 92.00 11,474,600 +0.57(+0.62%)
Dec 19, 2019 90.56 91.47 90.47 91.43 5,837,708 +0.75(+0.83%)
Dec 18, 2019 89.59 90.83 89.59 90.68 7,373,344 +1.16(+1.30%)
Dec 17, 2019 90.55 90.68 89.45 89.52 5,680,018 -0.77(-0.85%)
Dec 16, 2019 89.92 90.56 89.39 90.29 9,229,091 -0.31(-0.34%)
Dec 13, 2019 90.66 90.98 89.92 90.60 8,585,400 +0.09(+0.10%)
Dec 12, 2019 91.75 92.05 90.37 90.51 12,400,637 -1.20(-1.31%)
Dec 11, 2019 92.58 92.73 91.43 91.71 10,772,307 -0.90(-0.97%)
Dec 10, 2019 93.27 93.40 92.42 92.61 7,777,379 -0.56(-0.60%)
Dec 09, 2019 93.08 93.34 92.74 93.17 4,989,229 +0.19(+0.20%)
Dec 06, 2019 92.75 93.46 92.73 92.98 5,488,400 +0.16(+0.17%)
Dec 05, 2019 92.56 92.86 92.29 92.82 8,041,997 +0.08(+0.09%)
Dec 04, 2019 92.19 93.08 92.10 92.74 8,346,603 +0.36(+0.39%)
Dec 03, 2019 91.75 92.51 91.69 92.38 8,011,814 +0.56(+0.61%)
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.