Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 90.43 91.24 90.23 91.07 5,440,087 +0.38(+0.42%)
Apr 29, 2021 90.49 90.97 90.05 90.69 5,200,916 +0.73(+0.82%)
Apr 28, 2021 90.38 90.50 89.79 89.96 5,780,687 -0.38(-0.42%)
Apr 27, 2021 90.60 90.60 90.06 90.34 4,186,538 +0.03(+0.03%)
Apr 26, 2021 90.60 90.78 90.07 90.31 4,854,413 +0.15(+0.16%)
Apr 23, 2021 89.80 90.29 89.52 90.16 5,462,414 +0.54(+0.60%)
Apr 22, 2021 89.93 90.35 89.39 89.62 6,602,959 -0.37(-0.41%)
Apr 21, 2021 89.68 90.16 89.35 89.99 4,994,400 +0.41(+0.46%)
Apr 20, 2021 88.45 89.70 88.45 89.57 5,609,404 +0.93(+1.05%)
Apr 19, 2021 88.49 88.67 88.00 88.65 4,408,437 +0.21(+0.24%)
Apr 16, 2021 88.51 88.70 88.13 88.44 4,394,829 +0.17(+0.20%)
Apr 15, 2021 87.28 88.26 87.10 88.26 10,653,271 +1.53(+1.77%)
Apr 14, 2021 87.31 87.67 86.64 86.73 7,749,187 -0.53(-0.61%)
Apr 13, 2021 86.70 87.35 86.54 87.26 8,098,165 +0.52(+0.60%)
Apr 12, 2021 86.41 86.75 85.74 86.74 4,741,912 +0.47(+0.54%)
Apr 09, 2021 86.43 86.43 85.97 86.27 6,401,915 -0.01(-0.01%)
Apr 08, 2021 86.55 86.92 86.16 86.28 6,385,227 -0.21(-0.24%)
Apr 07, 2021 86.64 86.72 85.79 86.49 16,174,496 +0.00(+0.00%)
Apr 06, 2021 86.31 86.49 85.83 86.49 16,993,534 +0.23(+0.27%)
Apr 05, 2021 86.43 86.43 85.40 86.26 19,639,736 +0.34(+0.40%)
Apr 01, 2021 84.88 85.96 84.48 85.92 17,213,908 +1.51(+1.78%)
Mar 31, 2021 84.67 85.29 83.98 84.41 9,653,815 -0.35(-0.41%)
Mar 30, 2021 84.67 85.00 84.44 84.76 7,811,224 -0.06(-0.08%)
Mar 29, 2021 84.88 85.22 83.97 84.83 6,173,988 -0.32(-0.38%)
Mar 26, 2021 83.66 85.19 83.55 85.15 5,652,907 +1.85(+2.22%)
Mar 25, 2021 82.49 83.49 81.60 83.30 5,120,774 +0.68(+0.83%)
Mar 24, 2021 82.89 83.63 82.57 82.62 4,428,775 -0.38(-0.46%)
Mar 23, 2021 83.00 83.65 82.64 83.00 4,358,225 +0.01(+0.01%)
Mar 22, 2021 82.09 83.16 81.94 83.00 4,102,500 +0.73(+0.89%)
Mar 19, 2021 83.11 83.61 82.15 82.26 10,917,769 -1.01(-1.22%)
Mar 18, 2021 83.48 83.66 82.84 83.28 8,252,191 -0.74(-0.88%)
Mar 17, 2021 83.83 84.02 83.08 84.02 6,402,328 +0.04(+0.04%)
Mar 16, 2021 84.16 84.48 83.56 83.98 4,555,380 -0.18(-0.22%)
Mar 15, 2021 83.05 84.37 82.75 84.16 5,839,882 +1.14(+1.38%)
Mar 12, 2021 81.54 83.02 81.54 83.02 6,043,634 +1.36(+1.67%)
Mar 11, 2021 80.92 82.15 80.76 81.66 4,738,298 +0.87(+1.07%)
Mar 10, 2021 80.20 81.20 79.97 80.79 5,490,238 +0.77(+0.96%)
Mar 09, 2021 79.93 80.68 79.86 80.03 4,799,626 +0.50(+0.63%)
Mar 08, 2021 79.14 80.31 78.66 79.52 9,297,854 +0.65(+0.82%)
Mar 05, 2021 78.62 79.20 76.79 78.87 8,627,586 +0.99(+1.27%)
Mar 04, 2021 78.90 79.41 77.10 77.89 20,419,330 -0.78(-0.99%)
Mar 03, 2021 79.27 79.49 78.55 78.66 17,502,760 -0.69(-0.88%)
Mar 02, 2021 80.00 80.00 78.84 79.36 16,220,769 -0.65(-0.81%)
Mar 01, 2021 80.64 81.39 79.94 80.01 13,202,678 +0.20(+0.25%)
Feb 26, 2021 81.25 81.35 79.75 79.81 10,921,818 -1.23(-1.52%)
Feb 25, 2021 82.36 83.00 80.53 81.04 10,527,282 -1.39(-1.68%)
Feb 24, 2021 81.90 82.67 81.62 82.43 6,695,404 +0.44(+0.53%)
Feb 23, 2021 81.80 82.18 81.47 81.99 6,221,835 +0.46(+0.56%)
Feb 22, 2021 80.78 81.83 80.54 81.53 5,540,461 +0.48(+0.60%)
Feb 19, 2021 81.08 81.54 80.67 81.05 4,201,987 +0.37(+0.46%)
Feb 18, 2021 80.55 80.90 80.46 80.67 6,582,263 -0.22(-0.27%)
Feb 17, 2021 80.82 81.05 80.45 80.89 7,177,371 -0.11(-0.14%)
Feb 16, 2021 81.85 81.88 80.54 81.00 3,997,236 -0.80(-0.98%)
Feb 12, 2021 81.68 81.84 81.09 81.81 2,957,513 +0.11(+0.13%)
Feb 11, 2021 81.75 82.13 81.30 81.70 3,478,335 -0.02(-0.02%)
Feb 10, 2021 81.62 82.22 81.27 81.72 5,501,492 +0.52(+0.64%)
Feb 09, 2021 80.90 81.32 80.67 81.20 3,589,895 +0.36(+0.44%)
Feb 08, 2021 80.62 80.86 80.22 80.84 5,509,590 +0.22(+0.27%)
Feb 05, 2021 80.61 80.87 80.35 80.62 5,836,987 +0.16(+0.19%)
Feb 04, 2021 80.03 80.92 79.83 80.46 12,450,535 +0.46(+0.57%)
Feb 03, 2021 79.95 80.16 78.91 80.01 12,642,949 -0.22(-0.27%)
Feb 02, 2021 80.28 80.50 79.61 80.23 13,461,017 +0.43(+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.