Skip to main content

US Real Estate Ishares ETF (NY: IYR )

98.31 -1.70 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 99.22 99.77 98.24 98.31 7,701,025 -1.70(-1.70%)
Oct 30, 2024 99.59 100.73 99.53 100.01 6,237,563 +0.48(+0.48%)
Oct 29, 2024 100.18 100.55 99.26 99.53 7,021,252 -0.93(-0.93%)
Oct 28, 2024 100.99 101.46 100.29 100.46 4,458,915 +0.26(+0.26%)
Oct 25, 2024 101.76 102.18 100.14 100.20 4,394,831 -0.96(-0.95%)
Oct 24, 2024 101.05 101.73 100.97 101.16 3,490,771 +0.25(+0.25%)
Oct 23, 2024 99.83 101.08 99.67 100.91 5,452,687 +0.90(+0.90%)
Oct 22, 2024 99.66 100.44 99.44 100.01 5,405,873 +0.11(+0.11%)
Oct 21, 2024 101.38 101.83 99.78 99.90 6,073,607 -2.04(-2.00%)
Oct 18, 2024 101.49 101.97 101.05 101.94 3,713,754 +0.75(+0.74%)
Oct 17, 2024 101.51 101.70 100.87 101.19 3,735,986 -0.79(-0.77%)
Oct 16, 2024 101.18 102.10 100.89 101.98 4,237,933 +1.04(+1.03%)
Oct 15, 2024 100.14 101.75 100.14 100.94 6,918,661 +1.18(+1.18%)
Oct 14, 2024 98.75 99.86 98.56 99.76 3,224,050 +0.65(+0.66%)
Oct 11, 2024 98.54 99.11 98.34 99.11 3,757,014 +1.10(+1.12%)
Oct 10, 2024 98.35 99.04 97.74 98.01 3,391,601 -0.79(-0.80%)
Oct 09, 2024 98.54 98.87 98.19 98.80 3,154,661 +0.07(+0.07%)
Oct 08, 2024 98.93 99.17 98.39 98.73 5,238,165 +0.23(+0.23%)
Oct 07, 2024 98.87 98.87 98.05 98.50 5,101,431 -0.86(-0.87%)
Oct 04, 2024 99.41 99.67 98.48 99.36 5,790,602 -0.56(-0.56%)
Oct 03, 2024 100.52 100.78 99.63 99.92 4,147,233 -1.00(-0.99%)
Oct 02, 2024 100.39 100.95 100.16 100.92 5,577,179 -0.34(-0.34%)
Oct 01, 2024 102.16 102.32 100.80 101.26 10,334,974 -0.61(-0.60%)
Sep 30, 2024 100.89 101.98 100.65 101.87 5,498,559 +0.72(+0.71%)
Sep 27, 2024 101.76 101.97 101.00 101.15 4,384,525 +0.20(+0.20%)
Sep 26, 2024 101.99 102.09 100.66 100.95 5,236,819 -0.94(-0.92%)
Sep 25, 2024 102.69 102.87 101.64 101.89 3,969,091 -0.60(-0.58%)
Sep 24, 2024 101.95 102.83 101.63 102.49 4,202,111 +0.03(+0.03%)
Sep 23, 2024 102.06 102.55 101.90 102.46 4,155,251 +0.89(+0.88%)
Sep 20, 2024 101.36 101.67 101.02 101.56 6,560,273 -0.19(-0.19%)
Sep 19, 2024 102.75 102.75 101.19 101.75 6,373,972 -0.11(-0.11%)
Sep 18, 2024 102.22 103.32 101.71 101.86 6,262,343 -0.19(-0.19%)
Sep 17, 2024 102.98 103.22 101.78 102.05 5,315,622 -0.84(-0.82%)
Sep 16, 2024 102.88 103.21 102.44 102.89 4,712,915 +0.47(+0.46%)
Sep 13, 2024 102.08 102.44 101.84 102.43 4,830,397 +0.93(+0.92%)
Sep 12, 2024 101.33 101.57 100.42 101.49 4,569,273 +0.36(+0.35%)
Sep 11, 2024 100.48 101.26 99.32 101.14 4,299,939 -0.36(-0.35%)
Sep 10, 2024 100.22 101.49 99.99 101.49 5,896,813 +1.58(+1.58%)
Sep 09, 2024 98.66 100.07 98.62 99.91 5,696,650 +1.20(+1.22%)
Sep 06, 2024 98.92 99.09 97.94 98.71 9,371,025 -0.09(-0.09%)
Sep 05, 2024 99.80 99.89 98.59 98.80 7,783,598 -0.32(-0.32%)
Sep 04, 2024 99.11 100.03 98.56 99.12 6,493,209 +0.28(+0.28%)
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.