Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 78.75 78.75 78.75 5,366,059 +0.83(+1.06%)
Dec 30, 2020 77.50 78.45 77.50 77.92 5,366,059 +0.35(+0.45%)
Dec 29, 2020 78.57 78.84 77.41 77.57 3,412,502 -0.63(-0.81%)
Dec 28, 2020 77.84 78.36 77.47 78.21 6,864,692 +0.71(+0.91%)
Dec 24, 2020 77.17 77.53 76.94 77.50 1,067,711 +0.61(+0.79%)
Dec 23, 2020 77.75 78.16 76.82 76.89 4,980,616 -0.52(-0.68%)
Dec 22, 2020 76.97 77.48 76.61 77.42 3,679,577 +0.61(+0.79%)
Dec 21, 2020 76.24 76.94 75.91 76.81 5,386,101 -0.50(-0.64%)
Dec 18, 2020 78.78 78.91 76.81 77.31 4,666,957 -1.42(-1.80%)
Dec 17, 2020 78.38 78.79 78.01 78.72 3,858,006 +0.76(+0.98%)
Dec 16, 2020 78.05 78.46 77.53 77.96 4,312,997 +0.12(+0.15%)
Dec 15, 2020 76.68 77.86 76.21 77.84 4,255,274 +1.47(+1.93%)
Dec 14, 2020 77.30 77.88 76.30 76.37 4,151,400 -0.36(-0.47%)
Dec 11, 2020 76.35 76.82 75.97 76.73 3,135,953 +0.04(+0.05%)
Dec 10, 2020 76.81 77.30 76.43 76.69 3,092,443 -0.45(-0.58%)
Dec 09, 2020 77.81 77.93 76.64 77.14 8,716,220 -0.59(-0.76%)
Dec 08, 2020 77.75 78.21 77.65 77.73 4,488,089 -0.38(-0.49%)
Dec 07, 2020 78.46 78.81 77.81 78.11 9,042,306 -0.61(-0.78%)
Dec 04, 2020 77.96 78.74 77.91 78.73 4,069,060 +1.14(+1.47%)
Dec 03, 2020 77.07 77.95 76.95 77.58 4,972,505 +0.58(+0.75%)
Dec 02, 2020 77.48 77.99 76.89 77.01 4,789,647 -0.69(-0.89%)
Dec 01, 2020 77.76 78.04 77.39 77.70 5,292,235 +0.88(+1.14%)
Nov 30, 2020 77.37 77.43 76.46 76.83 5,076,197 -0.68(-0.87%)
Nov 27, 2020 77.92 77.99 77.16 77.50 1,817,137 -0.24(-0.31%)
Nov 25, 2020 77.81 77.89 77.07 77.74 3,703,179 +0.06(+0.08%)
Nov 24, 2020 78.39 78.75 77.58 77.68 5,010,801 +0.22(+0.28%)
Nov 23, 2020 77.92 78.26 77.31 77.46 5,254,178 -0.06(-0.08%)
Nov 20, 2020 77.85 78.00 77.11 77.52 3,883,162 -0.37(-0.47%)
Nov 19, 2020 77.64 77.94 76.71 77.89 4,863,923 +0.16(+0.20%)
Nov 18, 2020 79.37 79.76 77.61 77.73 8,591,812 -1.42(-1.80%)
Nov 17, 2020 78.50 79.46 78.09 79.15 5,624,907 +0.06(+0.08%)
Nov 16, 2020 79.78 80.16 78.25 79.09 8,662,434 +0.64(+0.81%)
Nov 13, 2020 76.80 78.57 76.80 78.45 5,317,438 +2.00(+2.61%)
Nov 12, 2020 76.99 77.40 75.97 76.45 4,115,401 -0.93(-1.20%)
Nov 11, 2020 77.46 77.76 76.66 77.38 5,814,604 +0.49(+0.64%)
Nov 10, 2020 76.04 77.12 75.73 76.89 10,368,148 +0.85(+1.12%)
Nov 09, 2020 77.59 81.03 75.86 76.04 19,275,122 +2.14(+2.89%)
Nov 06, 2020 74.36 74.92 73.62 73.91 7,490,160 -0.42(-0.56%)
Nov 05, 2020 74.67 75.05 74.04 74.33 5,925,282 +0.24(+0.32%)
Nov 04, 2020 74.30 75.26 73.58 74.09 7,363,440 +0.16(+0.21%)
Nov 03, 2020 73.10 74.26 72.93 73.93 8,708,525 +1.40(+1.93%)
Nov 02, 2020 71.53 72.55 71.09 72.54 7,203,949 +1.78(+2.52%)
Oct 30, 2020 70.79 71.29 69.94 70.76 7,128,441 -0.48(-0.68%)
Oct 29, 2020 70.26 71.74 69.68 71.24 6,308,692 +1.07(+1.52%)
Oct 28, 2020 70.71 71.45 69.93 70.17 6,665,844 -1.76(-2.45%)
Oct 27, 2020 73.10 73.48 71.92 71.93 3,740,442 -1.08(-1.48%)
Oct 26, 2020 73.32 73.40 72.34 73.01 4,372,403 -0.94(-1.27%)
Oct 23, 2020 73.73 74.22 73.39 73.95 2,893,529 +0.45(+0.61%)
Oct 22, 2020 73.55 73.83 73.24 73.50 4,303,797 -0.09(-0.12%)
Oct 21, 2020 73.61 73.98 73.33 73.60 4,403,639 -0.29(-0.40%)
Oct 20, 2020 73.86 74.39 73.66 73.89 7,729,864 +0.55(+0.75%)
Oct 19, 2020 74.72 74.92 73.23 73.34 5,473,775 -1.20(-1.62%)
Oct 16, 2020 75.03 75.14 74.43 74.54 4,752,951 -0.47(-0.62%)
Oct 15, 2020 73.97 75.60 73.97 75.01 5,276,919 +0.31(+0.42%)
Oct 14, 2020 75.49 75.70 74.59 74.70 6,483,442 -0.89(-1.17%)
Oct 13, 2020 76.72 76.72 75.15 75.59 5,412,053 -1.23(-1.60%)
Oct 12, 2020 76.46 76.97 76.04 76.82 6,286,149 +0.46(+0.60%)
Oct 09, 2020 76.98 77.20 76.13 76.36 11,913,161 -0.33(-0.43%)
Oct 08, 2020 75.92 76.97 75.74 76.69 4,576,323 +1.19(+1.57%)
Oct 07, 2020 75.88 75.91 75.16 75.50 3,751,014 +0.08(+0.11%)
Oct 06, 2020 76.07 76.47 75.12 75.42 22,444,942 -0.47(-0.63%)
Oct 05, 2020 75.68 76.15 74.53 75.90 13,856,313 +0.42(+0.56%)
Oct 02, 2020 73.27 75.71 72.94 75.48 20,701,982 +1.19(+1.60%)
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.