US Real Estate Ishares ETF (NY: IYR )

98.59 USD +1.36 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 98.49 99.37 98.27 99.19 4,994,800 +0.41(+0.42%)
Apr 29, 2021 98.56 99.08 98.08 98.78 4,775,206 +0.80(+0.82%)
Apr 28, 2021 98.44 98.57 97.80 97.98 5,307,521 -0.41(-0.42%)
Apr 27, 2021 98.68 98.68 98.09 98.39 3,843,858 +0.03(+0.03%)
Apr 26, 2021 98.68 98.87 98.10 98.36 4,457,065 +0.16(+0.16%)
Apr 23, 2021 97.81 98.34 97.50 98.20 5,015,300 +0.59(+0.60%)
Apr 22, 2021 97.95 98.41 97.36 97.61 6,062,488 -0.40(-0.41%)
Apr 21, 2021 97.67 98.19 97.32 98.01 4,585,594 +0.45(+0.46%)
Apr 20, 2021 96.33 97.70 96.33 97.56 5,150,258 +1.01(+1.05%)
Apr 19, 2021 96.38 96.58 95.85 96.55 4,047,594 +0.23(+0.24%)
Apr 16, 2021 96.40 96.61 95.99 96.32 4,035,100 +0.19(+0.20%)
Apr 15, 2021 95.06 96.13 94.87 96.13 9,781,270 +1.67(+1.77%)
Apr 14, 2021 95.09 95.49 94.36 94.46 7,114,894 -0.58(-0.61%)
Apr 13, 2021 94.43 95.14 94.26 95.04 7,435,307 +0.57(+0.60%)
Apr 12, 2021 94.11 94.48 93.38 94.47 4,353,773 +0.51(+0.54%)
Apr 09, 2021 94.13 94.13 93.63 93.96 5,877,900 -0.01(-0.01%)
Apr 08, 2021 94.27 94.67 93.84 93.97 5,862,578 -0.23(-0.24%)
Apr 07, 2021 94.36 94.45 93.44 94.20 14,850,566 +0.00(+0.00%)
Apr 06, 2021 94.00 94.20 93.48 94.20 15,602,564 +0.25(+0.27%)
Apr 05, 2021 94.14 94.14 93.01 93.95 18,032,166 +0.37(+0.40%)
Apr 01, 2021 92.45 93.62 92.01 93.58 15,804,900 +1.64(+1.78%)
Mar 31, 2021 92.22 92.89 91.47 91.94 8,863,622 -0.38(-0.41%)
Mar 30, 2021 92.22 92.58 91.96 92.32 7,171,853 -0.07(-0.08%)
Mar 29, 2021 92.45 92.82 91.46 92.39 5,668,629 -0.35(-0.38%)
Mar 26, 2021 91.12 92.79 91.00 92.74 5,190,200 +2.01(+2.22%)
Mar 25, 2021 89.84 90.93 88.88 90.73 4,701,624 +0.30(+0.33%)
Mar 24, 2021 90.72 91.54 90.38 90.43 4,046,302 -0.42(-0.46%)
Mar 23, 2021 90.85 91.56 90.45 90.85 3,981,845 +0.01(+0.01%)
Mar 22, 2021 89.85 91.02 89.69 90.84 3,748,205 +0.80(+0.89%)
Mar 19, 2021 90.97 91.51 89.91 90.04 9,974,900 -1.11(-1.22%)
Mar 18, 2021 91.37 91.57 90.67 91.15 7,539,524 -0.81(-0.88%)
Mar 17, 2021 91.75 91.96 90.93 91.96 5,849,417 +0.04(+0.04%)
Mar 16, 2021 92.11 92.47 91.46 91.92 4,161,973 -0.20(-0.22%)
Mar 15, 2021 90.90 92.35 90.57 92.12 5,335,545 +1.25(+1.38%)
Mar 12, 2021 89.25 90.87 89.25 90.87 5,521,700 +1.49(+1.67%)
Mar 11, 2021 88.57 89.92 88.39 89.38 4,329,094 +0.95(+1.07%)
Mar 10, 2021 87.78 88.87 87.53 88.43 5,016,096 +0.84(+0.96%)
Mar 09, 2021 87.49 88.31 87.41 87.59 4,385,126 +0.55(+0.63%)
Mar 08, 2021 86.62 87.90 86.09 87.04 8,494,883 +0.71(+0.82%)
Mar 05, 2021 86.05 86.68 84.05 86.33 7,882,500 +1.08(+1.27%)
Mar 04, 2021 86.36 86.92 84.39 85.25 18,655,898 -0.85(-0.99%)
Mar 03, 2021 86.76 87.00 85.97 86.10 15,991,206 -0.76(-0.87%)
Mar 02, 2021 87.56 87.56 86.30 86.86 14,819,928 -0.71(-0.81%)
Mar 01, 2021 88.26 89.08 87.50 87.57 12,062,482 +0.22(+0.25%)
Feb 26, 2021 88.93 89.04 87.29 87.35 9,978,600 -1.35(-1.52%)
Feb 25, 2021 90.15 90.85 88.14 88.70 9,618,136 -1.52(-1.68%)
Feb 24, 2021 89.64 90.48 89.33 90.22 6,117,183 +0.48(+0.53%)
Feb 23, 2021 89.53 89.95 89.17 89.74 5,684,512 +0.50(+0.56%)
Feb 22, 2021 88.42 89.56 88.15 89.24 5,061,982 +0.53(+0.60%)
Feb 19, 2021 88.74 89.25 88.30 88.71 3,839,100 +0.41(+0.46%)
Feb 18, 2021 88.16 88.55 88.06 88.30 6,013,813 -0.24(-0.27%)
Feb 17, 2021 88.46 88.71 88.05 88.54 6,557,527 -0.12(-0.14%)
Feb 16, 2021 89.59 89.62 88.15 88.66 3,652,031 -0.88(-0.98%)
Feb 12, 2021 89.40 89.58 88.76 89.54 2,702,100 +0.12(+0.13%)
Feb 11, 2021 89.48 89.89 88.99 89.42 3,177,943 -0.02(-0.02%)
Feb 10, 2021 89.34 89.99 88.95 89.44 5,026,378 +0.57(+0.64%)
Feb 09, 2021 88.55 89.00 88.30 88.87 3,279,869 +0.39(+0.44%)
Feb 08, 2021 88.24 88.50 87.80 88.48 5,033,777 +0.24(+0.27%)
Feb 05, 2021 88.23 88.51 87.95 88.24 5,332,900 +0.17(+0.19%)
Feb 04, 2021 87.60 88.57 87.38 88.07 11,375,295 +0.50(+0.57%)
Feb 03, 2021 87.51 87.74 86.37 87.57 11,551,092 -0.24(-0.27%)
Feb 02, 2021 87.87 88.11 87.13 87.81 12,298,511 +0.47(+0.54%)
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.