Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 100.32 101.19 100.09 101.03 9,378,540 +0.47(+0.47%)
Aug 30, 2021 99.66 100.60 99.35 100.55 7,520,500 +1.03(+1.04%)
Aug 27, 2021 98.93 99.82 98.87 99.52 3,899,087 +0.96(+0.97%)
Aug 26, 2021 98.77 98.97 98.22 98.57 4,801,460 -0.12(-0.12%)
Aug 25, 2021 98.68 99.15 98.24 98.69 4,557,036 -0.01(-0.01%)
Aug 24, 2021 99.31 99.36 98.31 98.70 3,873,518 -0.45(-0.45%)
Aug 23, 2021 99.55 99.73 98.90 99.14 4,841,932 -0.22(-0.22%)
Aug 20, 2021 98.84 99.76 98.14 99.36 5,466,742 +0.50(+0.51%)
Aug 19, 2021 98.08 99.00 97.73 98.86 7,458,081 +0.54(+0.55%)
Aug 18, 2021 99.14 99.14 98.28 98.32 4,748,282 -0.97(-0.97%)
Aug 17, 2021 98.88 99.35 98.50 99.29 5,280,294 +0.01(+0.01%)
Aug 16, 2021 99.33 99.79 99.05 99.28 5,995,646 -0.13(-0.13%)
Aug 13, 2021 99.09 99.43 98.71 99.41 7,456,703 +0.57(+0.57%)
Aug 12, 2021 98.71 98.84 98.26 98.84 4,459,950 +0.38(+0.39%)
Aug 11, 2021 98.38 98.61 97.94 98.46 5,858,029 +0.56(+0.57%)
Aug 10, 2021 99.09 99.10 97.82 97.91 5,503,056 -0.99(-1.00%)
Aug 09, 2021 99.32 99.32 98.75 98.90 3,481,891 -0.54(-0.54%)
Aug 06, 2021 99.87 100.11 99.26 99.44 4,609,716 -0.24(-0.24%)
Aug 05, 2021 99.21 99.72 98.83 99.68 5,962,319 +0.99(+1.01%)
Aug 04, 2021 98.92 99.38 98.30 98.69 6,256,847 -0.39(-0.39%)
Aug 03, 2021 99.17 99.27 98.43 99.08 7,392,728 +0.20(+0.20%)
Aug 02, 2021 99.45 100.23 98.78 98.88 8,386,419 -0.22(-0.22%)
Jul 30, 2021 99.05 100.28 98.90 99.10 6,316,357 +0.25(+0.25%)
Jul 29, 2021 99.10 99.82 98.77 98.85 5,707,168 +0.00(+0.00%)
Jul 28, 2021 99.20 99.36 98.51 98.85 8,158,515 -0.47(-0.48%)
Jul 27, 2021 98.58 99.45 98.22 99.33 6,885,885 +0.72(+0.73%)
Jul 26, 2021 98.57 98.87 97.96 98.60 4,381,644 -0.06(-0.07%)
Jul 23, 2021 98.14 98.82 97.91 98.67 6,133,288 +0.87(+0.89%)
Jul 22, 2021 98.11 98.21 97.35 97.80 5,294,931 -0.73(-0.74%)
Jul 21, 2021 98.92 99.19 98.38 98.53 8,050,355 -0.16(-0.16%)
Jul 20, 2021 97.06 99.04 96.93 98.69 8,978,409 +2.17(+2.25%)
Jul 19, 2021 97.35 97.41 95.81 96.51 13,361,641 -1.72(-1.75%)
Jul 16, 2021 98.64 98.94 98.16 98.23 7,603,769 +0.02(+0.02%)
Jul 15, 2021 97.80 98.32 97.75 98.21 5,807,674 +0.25(+0.26%)
Jul 14, 2021 97.34 98.25 97.05 97.96 7,090,593 +0.79(+0.81%)
Jul 13, 2021 98.37 98.51 96.93 97.17 11,066,640 -1.42(-1.44%)
Jul 12, 2021 97.81 98.74 97.68 98.59 6,623,300 +0.72(+0.73%)
Jul 09, 2021 96.90 97.92 96.60 97.88 9,786,250 +1.41(+1.46%)
Jul 08, 2021 95.82 96.72 95.61 96.47 10,271,332 +0.04(+0.04%)
Jul 07, 2021 96.04 96.90 95.70 96.43 15,521,052 +0.35(+0.37%)
Jul 06, 2021 95.35 96.31 94.68 96.08 16,857,166 +0.72(+0.76%)
Jul 02, 2021 95.40 95.80 94.98 95.35 17,683,264 +0.32(+0.33%)
Jul 01, 2021 94.72 95.74 94.36 95.04 17,634,638 +0.37(+0.39%)
Jun 30, 2021 95.25 95.75 94.55 94.67 8,331,951 -0.54(-0.57%)
Jun 29, 2021 95.55 96.02 95.17 95.20 4,995,526 -0.28(-0.29%)
Jun 28, 2021 96.06 96.09 94.79 95.48 4,528,127 -0.38(-0.40%)
Jun 25, 2021 95.14 95.86 94.99 95.86 7,020,596 +0.81(+0.85%)
Jun 24, 2021 95.65 95.68 94.67 95.06 4,324,858 -0.32(-0.33%)
Jun 23, 2021 95.58 95.88 95.32 95.37 6,943,231 -0.25(-0.26%)
Jun 22, 2021 96.12 96.12 95.59 95.62 6,485,890 -0.46(-0.48%)
Jun 21, 2021 94.44 96.33 94.22 96.09 7,278,291 +1.91(+2.03%)
Jun 18, 2021 95.43 95.63 94.15 94.17 8,429,805 -1.51(-1.58%)
Jun 17, 2021 95.39 95.83 95.04 95.69 9,722,851 +0.15(+0.16%)
Jun 16, 2021 96.62 96.97 95.50 95.54 9,364,144 -0.86(-0.90%)
Jun 15, 2021 97.42 97.42 96.35 96.40 8,533,135 -1.02(-1.05%)
Jun 14, 2021 96.94 97.43 96.82 97.42 5,709,129 +0.43(+0.44%)
Jun 11, 2021 97.46 97.48 96.55 97.00 7,913,172 -0.48(-0.50%)
Jun 10, 2021 96.72 97.71 96.45 97.48 6,459,086 +0.73(+0.75%)
Jun 09, 2021 96.83 97.03 96.57 96.75 6,416,617 +0.21(+0.22%)
Jun 08, 2021 95.97 96.71 95.97 96.54 6,615,095 +0.62(+0.65%)
Jun 07, 2021 95.08 96.19 95.08 95.92 7,045,710 +0.93(+0.98%)
Jun 04, 2021 95.28 95.37 94.50 94.99 14,075,501 +0.01(+0.01%)
Jun 03, 2021 95.13 95.13 94.41 94.98 18,535,826 -0.18(-0.19%)
Jun 02, 2021 94.45 95.25 94.05 95.16 16,817,678 +1.13(+1.20%)
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.