US Real Estate Ishares ETF (NY: IYR )

109.41 USD +1.14 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 82.97 83.01 81.96 82.25 3,392,797 -0.80(-0.96%)
Aug 28, 2020 82.77 83.09 81.90 83.05 3,770,000 +0.51(+0.62%)
Aug 27, 2020 81.49 82.79 81.49 82.54 4,541,693 +1.16(+1.43%)
Aug 26, 2020 82.00 82.06 80.88 81.38 4,668,428 -0.77(-0.94%)
Aug 25, 2020 82.14 82.34 81.35 82.15 3,043,138 +0.20(+0.24%)
Aug 24, 2020 81.47 81.99 80.45 81.95 3,110,583 +0.64(+0.79%)
Aug 21, 2020 81.09 81.68 80.42 81.31 2,933,300 +0.12(+0.15%)
Aug 20, 2020 80.08 81.70 79.85 81.19 3,036,341 +0.73(+0.91%)
Aug 19, 2020 82.01 82.09 80.34 80.46 4,336,951 -1.47(-1.79%)
Aug 18, 2020 82.35 82.42 81.44 81.93 3,523,055 -0.39(-0.47%)
Aug 17, 2020 81.84 82.33 81.39 82.32 3,122,387 +0.64(+0.78%)
Aug 14, 2020 81.47 82.43 81.39 81.68 2,213,900 +0.01(+0.01%)
Aug 13, 2020 82.56 83.06 81.47 81.67 4,181,760 -0.94(-1.14%)
Aug 12, 2020 82.35 82.76 82.11 82.61 2,989,347 +0.79(+0.97%)
Aug 11, 2020 83.95 83.95 81.54 81.82 4,076,417 -1.20(-1.45%)
Aug 10, 2020 83.00 83.50 82.60 83.02 4,031,200 +0.20(+0.24%)
Aug 07, 2020 81.46 82.86 81.33 82.82 3,941,200 +1.11(+1.36%)
Aug 06, 2020 81.46 81.99 81.22 81.71 3,137,926 +0.01(+0.01%)
Aug 05, 2020 82.24 82.65 81.31 81.70 4,036,224 -0.31(-0.38%)
Aug 04, 2020 80.80 82.28 80.79 82.01 3,994,957 +1.02(+1.26%)
Aug 03, 2020 82.16 82.18 80.65 80.99 3,616,883 -1.07(-1.30%)
Jul 31, 2020 82.15 82.20 80.82 82.06 6,989,600 -0.17(-0.21%)
Jul 30, 2020 81.62 82.24 81.13 82.23 5,807,573 -0.42(-0.51%)
Jul 29, 2020 81.43 82.71 81.41 82.65 5,100,057 +1.81(+2.24%)
Jul 28, 2020 79.30 81.29 79.16 80.84 4,053,488 +1.42(+1.79%)
Jul 27, 2020 78.53 79.44 77.64 79.42 2,592,393 +0.91(+1.16%)
Jul 24, 2020 78.98 79.35 78.46 78.51 3,584,300 -0.60(-0.76%)
Jul 23, 2020 79.28 79.81 78.20 79.11 3,681,075 -0.41(-0.52%)
Jul 22, 2020 78.01 79.55 77.82 79.52 3,349,950 +1.20(+1.53%)
Jul 21, 2020 78.70 79.13 78.13 78.32 3,804,009 +0.20(+0.26%)
Jul 20, 2020 78.94 79.39 77.85 78.12 3,111,890 -0.94(-1.19%)
Jul 17, 2020 78.43 79.40 77.93 79.06 3,474,400 +0.98(+1.26%)
Jul 16, 2020 78.56 78.82 77.82 78.08 4,039,333 -0.86(-1.09%)
Jul 15, 2020 79.44 79.70 78.39 78.94 4,716,429 +0.81(+1.04%)
Jul 14, 2020 77.36 78.34 77.23 78.13 4,973,396 +0.59(+0.76%)
Jul 13, 2020 78.93 79.15 77.29 77.54 5,494,735 -0.97(-1.24%)
Jul 10, 2020 78.20 78.87 77.94 78.51 3,588,700 +0.22(+0.28%)
Jul 09, 2020 78.61 78.65 77.06 78.29 3,988,551 -0.44(-0.56%)
Jul 08, 2020 79.00 79.25 78.02 78.73 3,753,769 -0.08(-0.10%)
Jul 07, 2020 79.53 79.94 78.73 78.81 3,941,086 -1.53(-1.90%)
Jul 06, 2020 82.01 82.01 80.23 80.34 5,060,014 +0.01(+0.01%)
Jul 02, 2020 81.96 82.13 80.02 80.33 4,294,500 -0.25(-0.31%)
Jul 01, 2020 79.02 80.92 78.91 80.58 6,281,462 +1.77(+2.25%)
Jun 30, 2020 78.01 79.24 77.70 78.81 5,965,635 +0.89(+1.14%)
Jun 29, 2020 77.35 77.99 76.17 77.92 6,311,065 +1.43(+1.87%)
Jun 26, 2020 77.74 78.11 76.44 76.49 6,942,000 -1.55(-1.99%)
Jun 25, 2020 76.49 78.08 76.40 78.04 4,919,499 +0.95(+1.23%)
Jun 24, 2020 78.34 78.58 75.34 77.09 7,584,023 -2.27(-2.86%)
Jun 23, 2020 80.39 80.52 79.11 79.36 4,775,945 -0.24(-0.30%)
Jun 22, 2020 79.46 79.76 78.26 79.60 5,325,405 -0.15(-0.19%)
Jun 19, 2020 81.97 81.98 79.24 79.75 9,850,800 -1.02(-1.26%)
Jun 18, 2020 80.91 81.20 80.33 80.77 5,687,229 -0.87(-1.07%)
Jun 17, 2020 83.21 83.29 81.58 81.64 4,686,771 -1.12(-1.35%)
Jun 16, 2020 84.07 84.22 81.41 82.76 7,372,751 +1.60(+1.97%)
Jun 15, 2020 77.85 81.61 77.48 81.16 8,011,943 +0.39(+0.48%)
Jun 12, 2020 80.63 81.01 78.53 80.77 12,788,900 +2.79(+3.58%)
Jun 11, 2020 79.58 80.74 77.81 77.98 9,634,477 -5.26(-6.32%)
Jun 10, 2020 84.98 85.41 82.58 83.24 9,362,073 -2.18(-2.55%)
Jun 09, 2020 85.34 85.92 84.31 85.42 10,855,178 -1.40(-1.61%)
Jun 08, 2020 85.68 86.86 85.66 86.82 6,918,500 +2.23(+2.64%)
Jun 05, 2020 84.33 86.11 84.23 84.59 10,281,900 +2.97(+3.64%)
Jun 04, 2020 82.00 82.03 80.85 81.62 6,583,928 -0.70(-0.85%)
Jun 03, 2020 80.73 82.68 80.60 82.32 9,371,479 +2.40(+3.00%)
Jun 02, 2020 79.85 80.12 79.07 79.92 6,300,777 +0.71(+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.