Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.79 +0.53 (+0.59%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 81.22 81.35 80.75 81.16 6,317,206 +0.11(+0.13%)
Aug 29, 2019 80.77 81.11 80.59 81.05 4,092,497 +0.64(+0.80%)
Aug 28, 2019 80.17 80.55 80.01 80.41 5,242,454 +0.18(+0.23%)
Aug 27, 2019 80.95 81.21 80.19 80.23 4,339,060 -0.31(-0.38%)
Aug 26, 2019 80.36 80.61 79.99 80.53 5,109,683 +0.59(+0.74%)
Aug 23, 2019 80.96 81.53 79.66 79.95 8,431,903 -1.11(-1.38%)
Aug 22, 2019 80.63 81.11 80.20 81.06 4,954,922 +0.45(+0.56%)
Aug 21, 2019 80.60 80.83 80.27 80.61 3,194,320 +0.30(+0.37%)
Aug 20, 2019 81.12 81.33 80.29 80.32 6,366,353 -0.61(-0.75%)
Aug 19, 2019 80.63 81.11 80.33 80.92 6,587,763 +0.61(+0.75%)
Aug 16, 2019 79.81 80.51 79.66 80.32 7,431,290 +0.69(+0.87%)
Aug 15, 2019 78.97 79.73 78.83 79.62 7,029,453 +0.87(+1.10%)
Aug 14, 2019 79.76 79.83 78.59 78.75 7,301,621 -1.30(-1.62%)
Aug 13, 2019 80.07 80.35 79.44 80.05 7,037,994 +0.09(+0.11%)
Aug 12, 2019 80.17 80.32 79.56 79.96 5,872,335 -0.31(-0.38%)
Aug 09, 2019 80.03 80.49 79.44 80.27 8,783,024 -0.01(-0.01%)
Aug 08, 2019 79.38 80.30 78.50 80.28 6,252,048 +1.33(+1.68%)
Aug 07, 2019 78.53 79.41 77.11 78.95 10,883,781 +0.82(+1.04%)
Aug 06, 2019 77.38 78.52 77.27 78.14 8,537,880 +0.82(+1.06%)
Aug 05, 2019 78.50 78.52 76.30 77.32 8,137,536 -1.41(-1.79%)
Aug 02, 2019 78.45 79.20 78.23 78.74 7,234,653 +0.35(+0.45%)
Aug 01, 2019 78.65 79.12 77.95 78.38 14,109,767 -0.08(-0.10%)
Jul 31, 2019 78.81 79.34 77.97 78.46 10,099,332 -0.26(-0.33%)
Jul 30, 2019 78.09 79.02 78.02 78.73 7,345,561 +0.56(+0.72%)
Jul 29, 2019 78.11 78.68 78.02 78.16 6,511,229 +0.23(+0.29%)
Jul 26, 2019 77.70 78.09 77.38 77.94 4,191,229 +0.26(+0.34%)
Jul 25, 2019 77.92 78.06 77.30 77.67 5,729,033 -0.36(-0.46%)
Jul 24, 2019 78.02 78.16 77.66 78.03 3,735,071 +0.22(+0.28%)
Jul 23, 2019 77.27 77.90 77.04 77.81 6,141,054 +0.78(+1.01%)
Jul 22, 2019 77.31 77.37 76.80 77.03 6,015,252 -0.14(-0.18%)
Jul 19, 2019 78.46 78.57 77.03 77.17 9,082,194 -1.15(-1.47%)
Jul 18, 2019 78.17 78.56 77.74 78.32 5,388,214 +0.02(+0.02%)
Jul 17, 2019 78.78 79.02 77.90 78.31 6,087,832 -0.32(-0.40%)
Jul 16, 2019 78.57 78.91 78.34 78.62 6,092,561 -0.18(-0.23%)
Jul 15, 2019 78.96 79.31 78.68 78.81 4,719,766 +0.00(+0.00%)
Jul 12, 2019 79.02 79.11 78.52 78.81 3,925,098 -0.14(-0.18%)
Jul 11, 2019 79.74 79.86 78.64 78.95 8,795,674 -0.90(-1.12%)
Jul 10, 2019 79.81 80.07 79.38 79.84 7,874,230 +0.42(+0.53%)
Jul 09, 2019 79.02 79.56 78.82 79.42 4,667,073 +0.39(+0.49%)
Jul 08, 2019 78.77 79.29 78.68 79.03 5,808,198 +0.25(+0.32%)
Jul 05, 2019 78.38 79.11 77.69 78.78 8,911,533 -0.36(-0.45%)
Jul 03, 2019 78.30 79.20 78.29 79.14 7,857,829 +1.04(+1.33%)
Jul 02, 2019 77.16 78.17 77.03 78.10 11,066,437 +1.20(+1.56%)
Jul 01, 2019 77.46 77.46 76.08 76.90 13,537,707 +0.26(+0.34%)
Jun 28, 2019 76.80 77.44 76.64 76.64 11,991,526 -0.04(-0.06%)
Jun 27, 2019 76.25 76.78 76.20 76.68 8,106,268 +0.88(+1.16%)
Jun 26, 2019 77.26 77.40 75.65 75.80 12,965,919 -1.46(-1.89%)
Jun 25, 2019 78.41 78.62 77.25 77.26 9,074,474 -1.00(-1.28%)
Jun 24, 2019 79.14 79.15 78.21 78.26 8,245,053 -0.49(-0.62%)
Jun 21, 2019 79.42 79.48 78.45 78.75 13,068,698 -1.01(-1.27%)
Jun 20, 2019 79.78 79.97 79.56 79.76 7,452,798 +0.35(+0.44%)
Jun 19, 2019 78.80 79.57 78.42 79.41 6,784,871 +0.49(+0.62%)
Jun 18, 2019 79.38 79.76 78.54 78.92 9,452,770 -0.14(-0.18%)
Jun 17, 2019 78.39 79.10 78.29 79.06 9,309,262 +0.84(+1.07%)
Jun 14, 2019 78.08 78.55 77.94 78.22 5,519,917 +0.13(+0.17%)
Jun 13, 2019 77.96 78.09 77.66 78.09 5,606,833 +0.29(+0.37%)
Jun 12, 2019 77.59 78.07 77.52 77.80 5,874,665 +0.25(+0.33%)
Jun 11, 2019 77.57 77.80 77.02 77.55 4,644,614 +0.13(+0.17%)
Jun 10, 2019 77.63 77.88 77.10 77.42 5,407,694 -0.24(-0.30%)
Jun 07, 2019 77.86 78.08 77.53 77.66 5,505,452 +0.24(+0.30%)
Jun 06, 2019 77.39 77.52 76.82 77.42 7,464,291 +0.11(+0.15%)
Jun 05, 2019 76.11 77.31 75.90 77.31 13,457,797 +1.59(+2.09%)
Jun 04, 2019 75.96 76.00 74.98 75.72 8,406,275 -0.24(-0.32%)
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.