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 (%)
Nov 30, 2021 101.43 101.59 99.56 99.81 14,942,659 -2.07(-2.03%)
Nov 29, 2021 101.66 102.66 100.97 101.88 10,736,903 +1.06(+1.05%)
Nov 26, 2021 102.20 102.37 100.57 100.82 7,572,077 -2.87(-2.77%)
Nov 24, 2021 102.47 103.86 102.23 103.69 5,415,201 +1.24(+1.21%)
Nov 23, 2021 101.72 102.73 101.46 102.45 6,759,395 +0.82(+0.81%)
Nov 22, 2021 102.35 102.56 101.53 101.63 5,362,386 -0.69(-0.67%)
Nov 19, 2021 102.84 102.84 101.91 102.32 6,931,881 -0.47(-0.45%)
Nov 18, 2021 102.99 102.82 102.44 102.78 5,793,942 -0.05(-0.04%)
Nov 17, 2021 102.19 102.92 100.89 102.83 7,360,774 +0.36(+0.35%)
Nov 16, 2021 103.18 103.26 102.20 102.47 5,172,351 -0.61(-0.59%)
Nov 15, 2021 102.49 103.10 102.20 103.07 5,366,298 +0.61(+0.59%)
Nov 12, 2021 102.69 102.74 102.08 102.47 4,648,249 +0.05(+0.04%)
Nov 11, 2021 102.34 102.48 101.69 102.42 2,955,473 +0.22(+0.21%)
Nov 10, 2021 102.49 102.16 102.20 5,198,708 -0.47(-0.45%)
Nov 09, 2021 102.66 102.87 102.36 102.67 3,671,806 +0.22(+0.22%)
Nov 08, 2021 102.90 102.90 101.74 102.45 4,562,801 -0.20(-0.20%)
Nov 05, 2021 102.96 103.80 102.36 102.65 6,532,508 +0.48(+0.47%)
Nov 04, 2021 103.18 103.55 101.83 102.17 5,328,366 -0.90(-0.88%)
Nov 03, 2021 102.91 103.36 102.31 103.07 5,127,693 +0.20(+0.20%)
Nov 02, 2021 102.90 103.30 102.09 102.87 6,620,951 +0.40(+0.39%)
Nov 01, 2021 102.43 102.71 100.90 102.47 10,519,838 +0.19(+0.18%)
Oct 29, 2021 102.96 103.26 101.73 102.28 9,462,532 -1.04(-1.01%)
Oct 28, 2021 102.08 103.37 102.06 103.32 8,057,682 +1.18(+1.16%)
Oct 27, 2021 103.45 103.50 102.01 102.14 8,313,596 -0.94(-0.91%)
Oct 26, 2021 102.96 103.44 103.08 6,535,085 +0.31(+0.30%)
Oct 25, 2021 102.65 103.04 101.89 102.77 5,172,670 +0.33(+0.32%)
Oct 22, 2021 102.08 102.74 102.00 102.45 8,693,228 +0.55(+0.54%)
Oct 21, 2021 101.67 101.96 101.46 101.90 6,235,083 +0.16(+0.16%)
Oct 20, 2021 100.33 101.74 100.33 101.74 5,058,519 +1.49(+1.49%)
Oct 19, 2021 100.42 100.76 100.11 100.25 4,385,846 +0.22(+0.22%)
Oct 18, 2021 99.28 100.38 99.19 100.03 6,456,022 +0.23(+0.23%)
Oct 15, 2021 100.44 100.62 99.30 99.79 6,066,741 -0.02(-0.02%)
Oct 14, 2021 99.10 99.84 98.84 99.81 4,655,508 +1.33(+1.35%)
Oct 13, 2021 97.64 98.56 97.05 98.48 6,784,432 +0.69(+0.70%)
Oct 12, 2021 96.66 98.15 96.40 97.79 6,725,244 +1.31(+1.36%)
Oct 11, 2021 96.18 96.85 95.75 96.48 3,876,179 +0.26(+0.27%)
Oct 08, 2021 96.91 96.91 96.11 96.22 4,602,874 -0.85(-0.87%)
Oct 07, 2021 97.45 98.23 96.93 97.07 7,450,968 +0.18(+0.18%)
Oct 06, 2021 95.49 96.97 94.57 96.89 8,632,597 +0.95(+0.99%)
Oct 05, 2021 96.66 96.66 95.57 95.94 8,664,752 -0.55(-0.57%)
Oct 04, 2021 96.44 97.01 95.96 96.49 11,567,758 -0.20(-0.20%)
Oct 01, 2021 95.80 97.21 95.30 96.68 11,556,999 +1.34(+1.41%)
Sep 30, 2021 97.27 97.30 95.38 95.34 12,106,048 -1.51(-1.56%)
Sep 29, 2021 96.61 97.32 96.51 96.85 8,430,054 +0.74(+0.77%)
Sep 28, 2021 96.28 96.66 95.57 96.12 11,892,980 -0.69(-0.71%)
Sep 27, 2021 98.17 98.82 96.72 96.80 7,318,339 -1.33(-1.36%)
Sep 24, 2021 98.97 99.37 97.96 98.14 8,167,495 -1.14(-1.14%)
Sep 23, 2021 99.82 100.14 99.18 99.27 6,722,313 -0.34(-0.34%)
Sep 22, 2021 99.32 100.15 98.86 99.62 7,615,336 +0.97(+0.98%)
Sep 21, 2021 99.16 99.83 98.64 98.65 9,029,321 +0.00(+0.00%)
Sep 20, 2021 98.22 99.21 97.51 98.65 13,650,622 -0.52(-0.52%)
Sep 17, 2021 99.88 100.31 99.05 99.17 10,851,208 -0.95(-0.95%)
Sep 16, 2021 99.82 100.56 99.32 100.12 6,543,059 +0.19(+0.19%)
Sep 15, 2021 99.76 100.45 99.33 99.93 6,725,004 +0.37(+0.37%)
Sep 14, 2021 100.29 100.41 99.19 99.56 6,906,418 -0.25(-0.25%)
Sep 13, 2021 100.25 100.75 99.62 99.81 8,435,141 +0.40(+0.40%)
Sep 10, 2021 100.92 100.94 99.39 99.41 8,465,202 -1.34(-1.33%)
Sep 09, 2021 102.17 102.26 100.70 100.75 6,655,399 -2.00(-1.94%)
Sep 08, 2021 101.92 103.05 101.61 102.75 11,154,727 +0.57(+0.55%)
Sep 07, 2021 103.16 103.26 101.36 102.18 16,035,489 -1.15(-1.11%)
Sep 03, 2021 103.05 103.49 102.18 103.33 16,296,785 +0.03(+0.03%)
Sep 02, 2021 102.98 103.32 102.15 103.30 17,565,186 +0.46(+0.44%)
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.