Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.76 +0.50 (+0.56%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 73.03 73.66 72.15 72.88 4,684,666 +0.24(+0.33%)
Sep 29, 2020 73.14 73.22 72.12 72.65 4,952,467 -0.55(-0.75%)
Sep 28, 2020 72.80 73.49 72.58 73.19 4,338,981 +1.43(+2.00%)
Sep 25, 2020 70.10 71.86 69.96 71.76 3,606,341 +1.42(+2.02%)
Sep 24, 2020 70.03 71.31 69.71 70.34 8,338,362 +0.31(+0.44%)
Sep 23, 2020 72.13 72.13 69.94 70.03 4,545,920 -2.07(-2.87%)
Sep 22, 2020 71.39 72.65 71.21 72.10 5,277,557 +0.83(+1.17%)
Sep 21, 2020 72.17 72.42 70.86 71.26 6,305,221 -2.04(-2.78%)
Sep 18, 2020 74.95 74.95 73.17 73.31 7,516,562 -1.62(-2.16%)
Sep 17, 2020 75.64 76.15 74.46 74.92 4,693,741 -1.43(-1.88%)
Sep 16, 2020 76.40 77.10 75.99 76.35 4,363,168 +0.41(+0.54%)
Sep 15, 2020 75.35 76.63 75.29 75.95 4,591,766 +0.87(+1.16%)
Sep 14, 2020 73.65 75.26 73.45 75.07 4,819,989 +1.96(+2.68%)
Sep 11, 2020 73.71 73.94 72.51 73.11 4,737,058 -0.41(-0.56%)
Sep 10, 2020 74.42 74.68 73.49 73.52 5,041,576 -1.00(-1.34%)
Sep 09, 2020 74.16 75.44 74.07 74.52 5,119,270 +0.67(+0.91%)
Sep 08, 2020 74.47 74.47 73.31 73.85 5,986,188 -0.93(-1.25%)
Sep 04, 2020 75.31 75.84 73.51 74.78 8,022,647 -0.34(-0.46%)
Sep 03, 2020 76.11 76.70 74.57 75.13 6,290,284 -0.94(-1.24%)
Sep 02, 2020 74.73 76.19 74.19 76.07 5,565,315 +1.36(+1.82%)
Sep 01, 2020 74.39 74.78 73.86 74.71 3,335,514 +0.08(+0.11%)
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%)
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.