Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 69.58 70.04 68.92 69.35 11,246,872 -0.73(-1.04%)
May 28, 2020 70.61 70.64 69.51 70.07 6,916,990 +0.29(+0.41%)
May 27, 2020 70.03 70.17 68.11 69.78 9,092,161 +1.32(+1.92%)
May 26, 2020 68.02 68.87 67.82 68.47 8,279,231 +2.41(+3.65%)
May 22, 2020 65.07 66.11 64.90 66.06 4,918,797 +0.89(+1.36%)
May 21, 2020 64.94 65.61 64.51 65.17 4,621,402 -0.09(-0.14%)
May 20, 2020 65.41 65.49 64.75 65.26 4,904,580 +0.63(+0.97%)
May 19, 2020 65.14 65.54 64.62 64.63 5,563,096 -0.73(-1.12%)
May 18, 2020 63.93 65.91 63.89 65.37 13,159,041 +3.60(+5.83%)
May 15, 2020 61.63 61.87 60.76 61.77 10,664,762 -0.29(-0.46%)
May 14, 2020 60.87 62.09 59.51 62.05 10,647,641 +0.29(+0.46%)
May 13, 2020 62.84 63.12 61.42 61.77 15,368,347 -1.50(-2.36%)
May 12, 2020 66.55 66.62 63.19 63.26 12,265,793 -3.05(-4.59%)
May 11, 2020 66.45 67.35 65.97 66.31 6,189,891 -0.95(-1.41%)
May 08, 2020 66.75 67.42 66.39 67.26 11,299,009 +1.57(+2.39%)
May 07, 2020 65.41 66.63 65.32 65.69 7,175,495 +0.86(+1.33%)
May 06, 2020 66.33 66.53 64.79 64.83 6,409,273 -1.09(-1.66%)
May 05, 2020 66.17 66.96 65.88 65.92 7,935,248 +0.31(+0.48%)
May 04, 2020 65.08 65.69 64.12 65.61 5,463,942 -0.20(-0.30%)
May 01, 2020 66.65 66.66 65.19 65.81 6,408,905 -2.31(-3.39%)
Apr 30, 2020 67.79 68.34 66.99 68.12 9,800,132 -0.77(-1.12%)
Apr 29, 2020 69.28 69.73 67.86 68.89 8,034,547 +1.04(+1.53%)
Apr 28, 2020 68.73 69.50 67.78 67.85 6,757,627 +0.61(+0.91%)
Apr 27, 2020 65.70 67.50 65.56 67.24 6,108,573 +2.06(+3.16%)
Apr 24, 2020 65.21 65.44 64.32 65.18 5,485,500 +0.27(+0.41%)
Apr 23, 2020 65.56 66.21 64.64 64.91 6,756,537 -0.60(-0.92%)
Apr 22, 2020 65.67 66.07 64.90 65.51 7,260,762 +1.03(+1.60%)
Apr 21, 2020 64.02 65.06 63.59 64.48 9,957,636 -1.20(-1.83%)
Apr 20, 2020 66.88 67.18 65.59 65.68 8,266,456 -2.47(-3.63%)
Apr 17, 2020 68.17 68.51 66.13 68.15 8,193,752 +1.97(+2.98%)
Apr 16, 2020 66.73 67.46 65.71 66.18 10,086,017 -0.75(-1.12%)
Apr 15, 2020 67.56 68.23 66.16 66.94 10,276,290 -2.63(-3.79%)
Apr 14, 2020 69.28 70.30 68.76 69.57 9,710,166 +1.79(+2.64%)
Apr 13, 2020 70.32 70.54 67.29 67.78 10,892,356 -2.88(-4.07%)
Apr 09, 2020 68.38 71.76 68.38 70.65 17,464,084 +3.73(+5.57%)
Apr 08, 2020 63.46 67.37 62.79 66.93 15,948,400 +4.47(+7.16%)
Apr 07, 2020 64.25 65.49 62.45 62.46 10,425,959 +0.60(+0.97%)
Apr 06, 2020 59.99 62.18 59.91 61.86 12,822,941 +4.32(+7.50%)
Apr 03, 2020 57.96 58.71 56.43 57.54 9,675,599 -0.91(-1.56%)
Apr 02, 2020 57.39 59.58 57.31 58.45 11,606,347 +0.25(+0.43%)
Apr 01, 2020 59.41 62.45 57.07 58.20 12,868,749 -4.11(-6.60%)
Mar 31, 2020 63.79 63.79 60.81 62.31 12,539,097 -1.82(-2.84%)
Mar 30, 2020 63.41 64.33 61.35 64.13 11,664,366 +1.25(+1.99%)
Mar 27, 2020 60.85 64.51 60.56 62.88 9,287,191 +0.08(+0.13%)
Mar 26, 2020 59.23 63.09 58.76 62.80 12,771,108 +4.34(+7.42%)
Mar 25, 2020 55.87 61.51 55.25 58.46 15,294,424 +3.04(+5.49%)
Mar 24, 2020 54.04 55.54 52.60 55.42 13,743,775 +4.11(+8.00%)
Mar 23, 2020 53.81 53.81 49.92 51.31 18,329,610 -2.73(-5.06%)
Mar 20, 2020 57.11 58.84 53.67 54.05 13,813,719 -2.48(-4.38%)
Mar 19, 2020 55.90 57.88 53.95 56.52 11,401,679 +0.03(+0.05%)
Mar 18, 2020 58.82 60.70 54.14 56.49 9,665,430 -6.17(-9.84%)
Mar 17, 2020 60.56 63.89 58.60 62.66 11,242,376 +2.81(+4.70%)
Mar 16, 2020 64.63 65.93 59.31 59.85 14,605,047 -12.15(-16.87%)
Mar 13, 2020 66.33 72.01 65.99 71.99 13,203,561 +5.66(+8.53%)
Mar 12, 2020 69.22 70.94 65.08 66.33 13,504,950 -7.16(-9.74%)
Mar 11, 2020 76.15 76.40 72.81 73.49 16,586,058 -4.54(-5.82%)
Mar 10, 2020 77.00 78.23 73.98 78.03 20,605,168 +2.90(+3.86%)
Mar 09, 2020 75.54 77.53 74.61 75.13 16,598,233 -6.01(-7.41%)
Mar 06, 2020 80.53 81.44 78.59 81.15 18,642,682 -1.40(-1.70%)
Mar 05, 2020 83.04 83.67 81.65 82.55 13,623,415 -1.84(-2.18%)
Mar 04, 2020 82.57 84.54 82.47 84.39 14,306,841 +3.11(+3.82%)
Mar 03, 2020 81.53 83.53 80.63 81.28 23,337,376 +0.01(+0.01%)
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.