US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 101.30 102.85 101.26 102.85 17,498,986 +1.82(+1.80%)
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%)
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.