US Real Estate Ishares ETF (NY: IYR )

106.72 USD +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 71.22 71.22 67.89 69.57 11,231,355 -2.03(-2.84%)
Mar 30, 2020 70.79 71.82 68.49 71.60 10,447,852 +1.40(+1.99%)
Mar 27, 2020 67.94 72.02 67.61 70.20 8,318,600 +0.09(+0.13%)
Mar 26, 2020 66.13 70.44 65.60 70.11 11,439,169 +4.84(+7.42%)
Mar 25, 2020 62.38 68.67 61.68 65.27 13,699,320 +2.80(+4.48%)
Mar 24, 2020 60.91 62.61 59.29 62.47 12,192,750 +4.63(+8.00%)
Mar 23, 2020 60.66 60.66 56.27 57.84 16,261,059 -3.08(-5.06%)
Mar 20, 2020 64.38 66.32 60.50 60.92 12,254,800 -2.79(-4.38%)
Mar 19, 2020 63.01 65.24 60.81 63.71 10,114,966 +0.03(+0.05%)
Mar 18, 2020 66.30 68.42 61.03 63.68 8,574,658 -6.95(-9.84%)
Mar 17, 2020 68.26 72.02 66.06 70.63 9,973,641 +3.17(+4.70%)
Mar 16, 2020 72.85 74.32 66.85 67.46 12,956,825 -13.69(-16.87%)
Mar 13, 2020 74.77 81.17 74.39 81.15 11,713,500 +6.38(+8.53%)
Mar 12, 2020 78.02 79.96 73.36 74.77 11,980,877 -8.07(-9.74%)
Mar 11, 2020 85.84 86.12 82.07 82.84 14,714,273 -5.12(-5.82%)
Mar 10, 2020 86.79 88.18 83.40 87.96 18,279,814 +3.27(+3.86%)
Mar 09, 2020 85.15 87.39 84.10 84.69 14,725,074 -6.78(-7.41%)
Mar 06, 2020 90.77 91.81 88.59 91.47 16,538,800 -1.58(-1.70%)
Mar 05, 2020 93.60 94.31 92.04 93.05 12,085,973 -2.07(-2.18%)
Mar 04, 2020 93.07 95.29 92.96 95.12 12,692,272 +3.50(+3.82%)
Mar 03, 2020 91.90 94.16 90.89 91.62 20,703,684 +0.01(+0.01%)
Mar 02, 2020 88.49 91.96 87.96 91.61 21,368,328 +4.21(+4.82%)
Feb 28, 2020 88.43 88.89 85.32 87.40 34,734,400 -2.82(-3.13%)
Feb 27, 2020 93.98 93.98 90.19 90.22 18,951,859 -4.99(-5.24%)
Feb 26, 2020 96.41 97.16 95.14 95.21 12,259,290 -1.01(-1.05%)
Feb 25, 2020 99.07 99.29 95.96 96.22 9,336,372 -2.65(-2.68%)
Feb 24, 2020 99.00 99.77 98.43 98.87 7,525,658 -1.34(-1.34%)
Feb 21, 2020 99.79 100.39 99.79 100.21 6,280,100 +0.19(+0.19%)
Feb 20, 2020 99.11 100.06 98.69 100.02 8,793,199 +1.07(+1.08%)
Feb 19, 2020 100.23 100.75 98.90 98.95 7,103,498 -1.26(-1.26%)
Feb 18, 2020 100.36 100.40 99.65 100.21 5,860,020 -0.07(-0.07%)
Feb 14, 2020 99.49 100.31 99.36 100.28 4,262,600 +0.90(+0.91%)
Feb 13, 2020 98.62 99.46 98.49 99.38 6,023,471 +0.67(+0.68%)
Feb 12, 2020 98.17 98.96 97.84 98.71 5,726,324 +0.78(+0.80%)
Feb 11, 2020 97.45 98.50 97.45 97.93 7,281,703 +0.79(+0.81%)
Feb 10, 2020 96.60 97.22 96.38 97.14 6,183,277 +0.97(+1.01%)
Feb 07, 2020 96.29 96.41 95.94 96.17 4,246,600 -0.04(-0.04%)
Feb 06, 2020 96.15 96.46 95.99 96.21 5,207,408 +0.36(+0.38%)
Feb 05, 2020 95.92 96.23 95.65 95.85 8,037,223 +0.02(+0.02%)
Feb 04, 2020 95.11 96.22 94.92 95.83 6,893,366 +0.97(+1.02%)
Feb 03, 2020 94.71 95.57 94.56 94.86 10,804,119 +0.29(+0.31%)
Jan 31, 2020 95.54 95.70 94.30 94.57 7,803,900 -1.16(-1.21%)
Jan 30, 2020 95.24 95.85 95.17 95.73 7,056,714 +0.12(+0.13%)
Jan 29, 2020 96.13 96.31 95.46 95.61 4,804,694 -0.30(-0.31%)
Jan 28, 2020 95.60 96.17 95.47 95.91 6,030,663 +0.41(+0.43%)
Jan 27, 2020 95.46 95.76 95.20 95.50 4,866,565 -0.46(-0.48%)
Jan 24, 2020 96.33 96.53 95.63 95.96 3,984,300 -0.22(-0.23%)
Jan 23, 2020 95.66 96.26 95.23 96.18 6,064,641 +0.57(+0.60%)
Jan 22, 2020 96.35 96.62 95.36 95.61 7,816,016 -0.55(-0.57%)
Jan 21, 2020 95.33 96.18 95.10 96.16 7,160,736 +0.97(+1.02%)
Jan 17, 2020 95.00 95.53 95.00 95.19 5,833,300 +0.11(+0.12%)
Jan 16, 2020 94.57 95.12 94.39 95.08 5,844,226 +0.70(+0.74%)
Jan 15, 2020 93.83 94.61 93.80 94.38 8,431,652 +0.83(+0.89%)
Jan 14, 2020 93.92 93.92 93.09 93.55 4,770,644 -0.36(-0.38%)
Jan 13, 2020 93.12 93.93 92.96 93.91 8,778,266 +0.99(+1.07%)
Jan 10, 2020 92.30 92.97 92.10 92.92 7,226,800 +0.80(+0.87%)
Jan 09, 2020 92.09 92.40 91.87 92.12 5,057,788 +0.05(+0.05%)
Jan 08, 2020 91.91 92.33 91.62 92.07 6,224,567 +0.22(+0.24%)
Jan 07, 2020 92.58 92.58 91.39 91.85 7,431,550 -0.94(-1.01%)
Jan 06, 2020 92.57 93.13 92.34 92.79 6,055,361 +0.08(+0.09%)
Jan 03, 2020 91.80 92.93 91.55 92.71 7,953,800 +0.66(+0.72%)
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.