US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 100.03 100.47 99.78 100.19 7,386,274 +0.69(+0.69%)
May 27, 2021 100.05 100.09 99.35 99.50 7,308,925 -0.34(-0.34%)
May 26, 2021 99.71 100.34 99.46 99.84 6,120,855 +0.33(+0.33%)
May 25, 2021 99.55 99.89 99.01 99.51 8,828,672 +0.09(+0.09%)
May 24, 2021 98.80 99.82 98.67 99.42 4,352,514 +1.11(+1.13%)
May 21, 2021 98.61 98.86 98.08 98.31 6,711,155 -0.17(-0.17%)
May 20, 2021 97.30 98.73 97.05 98.48 6,117,169 +1.20(+1.23%)
May 19, 2021 96.77 97.28 95.89 97.28 8,013,329 -0.27(-0.28%)
May 18, 2021 97.37 98.10 96.81 97.55 3,801,625 +0.13(+0.13%)
May 17, 2021 97.54 97.61 96.93 97.42 4,665,195 +0.09(+0.09%)
May 14, 2021 96.78 97.61 96.57 97.33 5,704,880 +1.07(+1.11%)
May 13, 2021 95.28 96.88 95.28 96.26 10,680,626 +1.16(+1.22%)
May 12, 2021 97.31 97.44 95.01 95.10 9,227,174 -2.41(-2.47%)
May 11, 2021 97.90 97.90 96.72 97.51 8,099,266 -1.12(-1.14%)
May 10, 2021 98.80 99.75 98.63 98.63 7,486,817 +0.04(+0.04%)
May 07, 2021 97.54 98.59 97.25 98.59 6,441,240 +1.36(+1.40%)
May 06, 2021 96.78 97.36 96.44 97.23 18,113,843 +0.52(+0.54%)
May 05, 2021 97.21 98.10 96.38 96.71 17,545,681 -1.42(-1.45%)
May 04, 2021 98.75 99.24 97.77 98.13 15,545,409 -0.90(-0.91%)
May 03, 2021 99.61 99.62 98.67 99.03 15,937,236 -0.16(-0.16%)
Apr 30, 2021 98.49 99.37 98.27 99.19 4,994,800 +0.41(+0.42%)
Apr 29, 2021 98.56 99.08 98.08 98.78 4,775,206 +0.80(+0.82%)
Apr 28, 2021 98.44 98.57 97.80 97.98 5,307,521 -0.41(-0.42%)
Apr 27, 2021 98.68 98.68 98.09 98.39 3,843,858 +0.03(+0.03%)
Apr 26, 2021 98.68 98.87 98.10 98.36 4,457,065 +0.16(+0.16%)
Apr 23, 2021 97.81 98.34 97.50 98.20 5,015,300 +0.59(+0.60%)
Apr 22, 2021 97.95 98.41 97.36 97.61 6,062,488 -0.40(-0.41%)
Apr 21, 2021 97.67 98.19 97.32 98.01 4,585,594 +0.45(+0.46%)
Apr 20, 2021 96.33 97.70 96.33 97.56 5,150,258 +1.01(+1.05%)
Apr 19, 2021 96.38 96.58 95.85 96.55 4,047,594 +0.23(+0.24%)
Apr 16, 2021 96.40 96.61 95.99 96.32 4,035,100 +0.19(+0.20%)
Apr 15, 2021 95.06 96.13 94.87 96.13 9,781,270 +1.67(+1.77%)
Apr 14, 2021 95.09 95.49 94.36 94.46 7,114,894 -0.58(-0.61%)
Apr 13, 2021 94.43 95.14 94.26 95.04 7,435,307 +0.57(+0.60%)
Apr 12, 2021 94.11 94.48 93.38 94.47 4,353,773 +0.51(+0.54%)
Apr 09, 2021 94.13 94.13 93.63 93.96 5,877,900 -0.01(-0.01%)
Apr 08, 2021 94.27 94.67 93.84 93.97 5,862,578 -0.23(-0.24%)
Apr 07, 2021 94.36 94.45 93.44 94.20 14,850,566 +0.00(+0.00%)
Apr 06, 2021 94.00 94.20 93.48 94.20 15,602,564 +0.25(+0.27%)
Apr 05, 2021 94.14 94.14 93.01 93.95 18,032,166 +0.37(+0.40%)
Apr 01, 2021 92.45 93.62 92.01 93.58 15,804,900 +1.64(+1.78%)
Mar 31, 2021 92.22 92.89 91.47 91.94 8,863,622 -0.38(-0.41%)
Mar 30, 2021 92.22 92.58 91.96 92.32 7,171,853 -0.07(-0.08%)
Mar 29, 2021 92.45 92.82 91.46 92.39 5,668,629 -0.35(-0.38%)
Mar 26, 2021 91.12 92.79 91.00 92.74 5,190,200 +2.01(+2.22%)
Mar 25, 2021 89.84 90.93 88.88 90.73 4,701,624 +0.30(+0.33%)
Mar 24, 2021 90.72 91.54 90.38 90.43 4,046,302 -0.42(-0.46%)
Mar 23, 2021 90.85 91.56 90.45 90.85 3,981,845 +0.01(+0.01%)
Mar 22, 2021 89.85 91.02 89.69 90.84 3,748,205 +0.80(+0.89%)
Mar 19, 2021 90.97 91.51 89.91 90.04 9,974,900 -1.11(-1.22%)
Mar 18, 2021 91.37 91.57 90.67 91.15 7,539,524 -0.81(-0.88%)
Mar 17, 2021 91.75 91.96 90.93 91.96 5,849,417 +0.04(+0.04%)
Mar 16, 2021 92.11 92.47 91.46 91.92 4,161,973 -0.20(-0.22%)
Mar 15, 2021 90.90 92.35 90.57 92.12 5,335,545 +1.25(+1.38%)
Mar 12, 2021 89.25 90.87 89.25 90.87 5,521,700 +1.49(+1.67%)
Mar 11, 2021 88.57 89.92 88.39 89.38 4,329,094 +0.95(+1.07%)
Mar 10, 2021 87.78 88.87 87.53 88.43 5,016,096 +0.84(+0.96%)
Mar 09, 2021 87.49 88.31 87.41 87.59 4,385,126 +0.55(+0.63%)
Mar 08, 2021 86.62 87.90 86.09 87.04 8,494,883 +0.71(+0.82%)
Mar 05, 2021 86.05 86.68 84.05 86.33 7,882,500 +1.08(+1.27%)
Mar 04, 2021 86.36 86.92 84.39 85.25 18,655,898 -0.85(-0.99%)
Mar 03, 2021 86.76 87.00 85.97 86.10 15,991,206 -0.76(-0.87%)
Mar 02, 2021 87.56 87.56 86.30 86.86 14,819,928 -0.71(-0.81%)
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.