Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 87.18 89.02 87.16 88.94 6,878,008 +1.72(+1.97%)
Jan 30, 2023 87.64 88.54 87.17 87.22 3,607,848 -1.06(-1.20%)
Jan 27, 2023 87.23 88.62 87.17 88.28 3,945,481 +0.89(+1.02%)
Jan 26, 2023 86.91 87.43 86.46 87.39 3,919,953 +0.96(+1.11%)
Jan 25, 2023 85.97 86.68 85.66 86.42 3,938,036 -0.10(-0.11%)
Jan 24, 2023 86.15 86.84 84.94 86.52 3,756,038 +0.26(+0.30%)
Jan 23, 2023 85.98 86.75 85.39 86.26 5,352,609 +0.32(+0.37%)
Jan 20, 2023 84.93 85.98 83.94 85.94 4,923,063 +1.06(+1.24%)
Jan 19, 2023 84.99 85.86 84.68 84.89 4,331,149 -0.46(-0.54%)
Jan 18, 2023 87.00 87.10 85.22 85.35 5,616,351 -1.20(-1.39%)
Jan 17, 2023 86.56 87.07 86.31 86.55 5,117,244 +0.09(+0.10%)
Jan 13, 2023 86.24 86.79 85.82 86.46 6,016,645 -0.48(-0.55%)
Jan 12, 2023 86.44 87.10 85.46 86.94 6,459,040 +0.93(+1.08%)
Jan 11, 2023 83.73 86.02 83.71 86.01 7,735,899 +3.02(+3.63%)
Jan 10, 2023 82.73 83.03 81.96 83.00 4,112,518 +0.18(+0.22%)
Jan 09, 2023 83.09 83.75 82.49 82.81 5,234,729 +0.00(+0.00%)
Jan 06, 2023 81.25 83.08 80.61 82.81 5,734,331 +2.27(+2.81%)
Jan 05, 2023 82.14 82.14 80.42 80.55 7,839,650 -2.21(-2.67%)
Jan 04, 2023 81.75 83.54 81.43 82.76 9,212,008 +1.74(+2.15%)
Jan 03, 2023 81.61 82.24 80.13 81.02 8,715,071 +0.14(+0.18%)
Dec 30, 2022 80.99 81.33 79.96 80.87 4,764,020 -0.67(-0.82%)
Dec 29, 2022 80.42 81.73 80.14 81.55 4,064,097 +1.78(+2.23%)
Dec 28, 2022 81.38 81.71 79.70 79.77 3,888,135 -1.37(-1.69%)
Dec 27, 2022 81.23 81.42 80.44 81.14 3,943,157 -0.06(-0.07%)
Dec 23, 2022 80.50 81.22 79.94 81.20 3,080,285 +0.69(+0.86%)
Dec 22, 2022 80.15 80.58 79.03 80.51 5,511,257 -0.33(-0.40%)
Dec 21, 2022 80.58 81.67 80.50 80.83 5,034,375 +0.83(+1.03%)
Dec 20, 2022 79.87 80.50 79.11 80.01 4,926,055 -0.22(-0.28%)
Dec 19, 2022 80.93 81.15 79.75 80.23 4,954,235 -0.96(-1.18%)
Dec 16, 2022 82.53 82.53 80.35 81.19 8,228,231 -2.10(-2.53%)
Dec 15, 2022 83.36 84.13 82.88 83.29 8,420,053 -1.21(-1.43%)
Dec 14, 2022 85.08 86.06 84.10 84.50 8,756,251 -0.58(-0.68%)
Dec 13, 2022 86.21 86.41 84.15 85.08 11,348,345 +1.56(+1.87%)
Dec 12, 2022 83.11 83.56 82.19 83.52 5,896,704 +0.61(+0.73%)
Dec 09, 2022 82.84 83.69 82.59 82.91 5,383,012 -0.10(-0.13%)
Dec 08, 2022 82.83 83.72 82.53 83.02 5,558,425 +0.63(+0.76%)
Dec 07, 2022 81.98 83.24 81.94 82.39 5,856,535 +0.16(+0.20%)
Dec 06, 2022 83.24 83.24 81.87 82.23 7,676,882 -0.78(-0.94%)
Dec 05, 2022 83.94 84.14 82.83 83.01 11,093,840 -1.51(-1.79%)
Dec 02, 2022 83.69 84.93 83.42 84.52 5,630,415 -0.27(-0.31%)
Dec 01, 2022 85.72 86.13 84.09 84.79 8,793,854 -0.10(-0.12%)
Nov 30, 2022 82.79 84.94 82.23 84.89 7,786,819 +1.88(+2.26%)
Nov 29, 2022 81.78 83.06 81.52 83.02 4,290,411 +1.36(+1.67%)
Nov 28, 2022 83.50 83.85 81.50 81.65 4,894,441 -2.31(-2.76%)
Nov 25, 2022 83.75 83.98 83.47 83.97 2,564,846 +0.55(+0.66%)
Nov 23, 2022 83.22 83.81 82.76 83.42 3,430,772 +0.11(+0.14%)
Nov 22, 2022 83.20 83.37 82.70 83.30 3,469,225 +0.42(+0.51%)
Nov 21, 2022 82.13 82.99 81.93 82.88 5,136,265 +0.45(+0.54%)
Nov 18, 2022 82.68 82.72 81.54 82.43 5,065,911 +1.01(+1.24%)
Nov 17, 2022 81.04 81.61 80.69 81.43 4,694,639 -0.66(-0.80%)
Nov 16, 2022 82.57 82.88 81.84 82.08 6,909,612 -0.75(-0.91%)
Nov 15, 2022 83.02 83.32 81.85 82.83 6,654,266 +0.94(+1.15%)
Nov 14, 2022 83.48 83.60 81.81 81.89 6,531,108 -1.92(-2.29%)
Nov 11, 2022 84.19 84.84 83.65 83.81 9,932,178 -0.20(-0.24%)
Nov 10, 2022 81.24 84.19 81.06 84.01 11,058,097 +5.70(+7.28%)
Nov 09, 2022 78.92 79.77 78.14 78.31 5,713,419 -0.78(-0.99%)
Nov 08, 2022 78.91 79.87 78.54 79.09 6,968,823 +0.36(+0.46%)
Nov 07, 2022 79.14 79.53 78.23 78.73 6,229,994 +0.05(+0.06%)
Nov 04, 2022 78.48 79.15 77.16 78.68 7,384,926 +1.08(+1.39%)
Nov 03, 2022 77.05 78.23 76.17 77.61 7,418,561 -0.06(-0.07%)
Nov 02, 2022 79.37 77.55 77.67 9,630,821 -2.14(-2.68%)
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.