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 (%)
Mar 28, 2024 88.47 88.79 88.77 88.72 6,257,054 +0.63(+0.72%)
Mar 27, 2024 86.73 88.11 86.65 88.08 5,843,875 +2.16(+2.52%)
Mar 26, 2024 86.49 86.58 85.87 85.92 3,762,731 -0.41(-0.48%)
Mar 25, 2024 86.90 87.20 86.34 86.34 4,042,571 -0.39(-0.46%)
Mar 22, 2024 87.82 88.04 86.67 86.73 4,665,981 -1.16(-1.32%)
Mar 21, 2024 87.67 88.23 87.31 87.90 5,619,074 +0.61(+0.70%)
Mar 20, 2024 86.07 87.51 85.85 87.29 6,765,769 +0.53(+0.61%)
Mar 19, 2024 86.68 87.03 86.17 86.76 5,386,549 +0.08(+0.09%)
Mar 18, 2024 86.90 87.20 86.57 86.68 4,835,393 -0.07(-0.08%)
Mar 15, 2024 86.16 87.03 86.05 86.75 5,969,965 -0.10(-0.11%)
Mar 14, 2024 87.87 88.05 86.14 86.85 8,336,991 -1.38(-1.56%)
Mar 13, 2024 88.55 89.10 87.94 88.22 4,431,489 -0.45(-0.51%)
Mar 12, 2024 88.71 89.01 87.92 88.67 5,599,814 -0.22(-0.24%)
Mar 11, 2024 89.01 89.66 88.50 88.89 5,618,354 -0.42(-0.47%)
Mar 08, 2024 88.72 89.53 88.63 89.31 6,225,480 +0.99(+1.12%)
Mar 07, 2024 88.66 88.92 87.83 88.32 3,965,571 +0.19(+0.21%)
Mar 06, 2024 88.38 88.57 87.75 88.13 10,859,940 +0.27(+0.30%)
Mar 05, 2024 88.48 89.06 87.41 87.87 11,168,950 -1.03(-1.16%)
Mar 04, 2024 87.79 88.95 87.18 88.90 12,979,965 +0.86(+0.97%)
Mar 01, 2024 87.07 88.05 85.98 88.05 14,306,548 +0.94(+1.08%)
Feb 29, 2024 86.99 87.48 86.64 87.10 8,441,692 +0.77(+0.89%)
Feb 28, 2024 84.94 86.74 84.84 86.33 5,771,948 +0.86(+1.00%)
Feb 27, 2024 85.80 86.16 85.17 85.48 5,478,345 +0.17(+0.20%)
Feb 26, 2024 86.00 86.46 85.15 85.31 5,744,120 -0.97(-1.13%)
Feb 23, 2024 86.44 86.71 85.99 86.29 5,679,983 +0.11(+0.13%)
Feb 22, 2024 86.32 86.68 86.02 86.18 5,352,888 +0.06(+0.07%)
Feb 21, 2024 85.87 86.16 85.42 86.12 5,188,785 +0.63(+0.74%)
Feb 20, 2024 85.32 85.90 84.81 85.49 5,923,229 -0.14(-0.16%)
Feb 16, 2024 85.47 86.15 84.99 85.63 7,391,719 -0.92(-1.07%)
Feb 15, 2024 85.33 86.65 85.33 86.55 5,444,230 +1.91(+2.25%)
Feb 14, 2024 84.34 85.09 83.97 84.64 7,293,033 +0.77(+0.91%)
Feb 13, 2024 83.81 83.99 82.82 83.88 10,519,616 -1.74(-2.03%)
Feb 12, 2024 85.88 86.33 85.46 85.62 3,881,705 -0.06(-0.07%)
Feb 09, 2024 85.55 85.84 84.75 85.68 5,216,754 +0.05(+0.06%)
Feb 08, 2024 84.76 85.82 84.76 85.63 4,659,365 +0.59(+0.69%)
Feb 07, 2024 85.42 85.47 84.50 85.04 5,500,539 -0.02(-0.02%)
Feb 06, 2024 84.03 85.25 83.77 85.06 10,869,430 +1.16(+1.38%)
Feb 05, 2024 84.63 84.69 83.71 83.90 12,463,122 -1.74(-2.03%)
Feb 02, 2024 85.89 86.30 84.33 85.64 16,088,894 -1.18(-1.36%)
Feb 01, 2024 85.40 86.86 84.77 86.82 12,334,286 +1.53(+1.80%)
Jan 31, 2024 86.46 86.97 85.07 85.28 10,044,793 -0.81(-0.94%)
Jan 30, 2024 86.44 86.77 85.88 86.09 5,019,966 -0.84(-0.96%)
Jan 29, 2024 86.36 87.01 86.04 86.92 4,071,412 +0.60(+0.69%)
Jan 26, 2024 86.69 86.95 86.09 86.33 3,769,121 -0.28(-0.32%)
Jan 25, 2024 86.65 86.99 86.13 86.60 5,124,311 +1.12(+1.31%)
Jan 24, 2024 87.68 87.68 85.45 85.48 5,555,774 -1.27(-1.46%)
Jan 23, 2024 87.57 87.85 86.41 86.75 4,484,875 -0.53(-0.61%)
Jan 22, 2024 87.07 88.16 86.89 87.28 5,772,109 +0.45(+0.52%)
Jan 19, 2024 86.07 87.14 85.45 86.83 7,882,306 +0.95(+1.11%)
Jan 18, 2024 86.50 86.82 85.31 85.87 6,526,203 -0.58(-0.67%)
Jan 17, 2024 86.86 87.91 85.52 86.45 9,081,674 -1.57(-1.79%)
Jan 16, 2024 88.18 88.56 87.70 88.03 7,212,199 -0.62(-0.70%)
Jan 12, 2024 89.01 89.21 88.17 88.65 5,341,204 +0.57(+0.65%)
Jan 11, 2024 88.57 88.66 87.59 88.08 6,357,964 -0.79(-0.89%)
Jan 10, 2024 88.99 89.28 88.57 88.86 5,301,896 +0.07(+0.08%)
Jan 09, 2024 88.63 89.16 88.12 88.79 5,440,326 -0.62(-0.69%)
Jan 08, 2024 87.99 89.44 87.87 89.41 5,026,878 +1.27(+1.44%)
Jan 05, 2024 87.65 88.84 87.18 88.14 7,009,338 -0.20(-0.22%)
Jan 04, 2024 88.55 88.91 87.96 88.34 6,412,126 -0.16(-0.18%)
Jan 03, 2024 89.84 89.90 88.31 88.50 7,268,423 -2.16(-2.39%)
Jan 02, 2024 89.46 90.76 89.18 90.66 4,693,184 +0.80(+0.89%)
Dec 29, 2023 90.37 90.67 89.77 89.86 4,937,931 -1.03(-1.14%)
Dec 28, 2023 90.19 90.90 90.13 90.90 4,215,010 +0.50(+0.55%)
Dec 27, 2023 90.09 90.40 89.62 90.40 5,617,952 +0.47(+0.52%)
Dec 26, 2023 89.30 90.13 89.13 89.92 3,147,302 +0.68(+0.76%)
Dec 22, 2023 89.23 89.89 88.79 89.24 4,818,896 +0.30(+0.33%)
Dec 21, 2023 88.88 89.12 87.94 88.95 7,013,901 +0.84(+0.95%)
Dec 20, 2023 89.24 89.87 88.06 88.11 8,031,196 -1.16(-1.30%)
Dec 19, 2023 89.01 89.48 88.84 89.28 6,928,369 +0.59(+0.67%)
Dec 18, 2023 89.20 89.31 88.49 88.68 7,277,295 -0.14(-0.15%)
Dec 15, 2023 89.83 89.83 88.09 88.82 12,542,146 -1.12(-1.25%)
Dec 14, 2023 88.93 90.52 88.93 89.94 10,887,004 +2.42(+2.76%)
Dec 13, 2023 84.42 87.79 84.21 87.52 11,483,960 +3.15(+3.73%)
Dec 12, 2023 84.28 84.60 83.84 84.37 5,296,938 +0.06(+0.07%)
Dec 11, 2023 83.83 84.47 83.66 84.32 4,459,421 +0.19(+0.23%)
Dec 08, 2023 83.94 84.33 83.26 84.12 5,619,043 -0.18(-0.21%)
Dec 07, 2023 84.07 84.54 83.72 84.30 9,021,908 +0.28(+0.34%)
Dec 06, 2023 84.74 85.31 84.00 84.01 11,157,278 -0.37(-0.44%)
Dec 05, 2023 84.48 84.59 83.94 84.38 13,540,011 -0.52(-0.61%)
Dec 04, 2023 83.86 84.90 83.80 84.90 13,806,848 +0.51(+0.60%)
Dec 01, 2023 82.40 84.39 82.16 84.39 17,459,682 +1.93(+2.34%)
Nov 30, 2023 81.76 82.51 81.50 82.46 8,318,281 +0.62(+0.76%)
Nov 29, 2023 81.84 82.56 81.74 81.84 6,523,559 +0.59(+0.73%)
Nov 28, 2023 80.53 81.33 80.11 81.24 7,576,683 +0.48(+0.59%)
Nov 27, 2023 80.52 81.16 80.12 80.77 6,633,201 +0.29(+0.36%)
Nov 24, 2023 80.01 80.47 79.63 80.47 2,374,078 +0.29(+0.36%)
Nov 22, 2023 80.41 80.77 79.83 80.18 4,414,825 +0.30(+0.38%)
Nov 21, 2023 79.94 80.12 79.62 79.88 4,852,747 -0.39(-0.49%)
Nov 20, 2023 79.55 80.30 78.98 80.27 6,329,003 +0.62(+0.78%)
Nov 17, 2023 80.47 80.51 79.39 79.65 4,697,553 -0.16(-0.20%)
Nov 16, 2023 80.13 80.28 79.58 79.80 6,791,312 -0.09(-0.11%)
Nov 15, 2023 79.51 80.56 79.37 79.89 8,132,313 +0.22(+0.28%)
Nov 14, 2023 78.03 80.34 77.56 79.67 16,157,255 +4.07(+5.38%)
Nov 13, 2023 75.67 75.86 75.12 75.60 4,932,882 -0.62(-0.82%)
Nov 10, 2023 76.06 76.34 75.32 76.22 5,558,165 +0.75(+0.99%)
Nov 09, 2023 76.96 76.99 75.32 75.47 9,304,011 -1.21(-1.58%)
Nov 08, 2023 76.64 76.91 76.34 76.68 6,649,849 +0.37(+0.49%)
Nov 07, 2023 76.85 76.98 76.18 76.31 8,781,671 -0.67(-0.87%)
Nov 06, 2023 78.02 78.02 76.53 76.98 8,651,939 -1.03(-1.32%)
Nov 03, 2023 77.54 79.07 77.49 78.02 10,445,085 +1.75(+2.30%)
Nov 02, 2023 74.92 76.52 74.72 76.26 9,424,347 +2.33(+3.15%)
Nov 01, 2023 73.46 73.96 73.06 73.93 11,071,275 +0.50(+0.68%)
Oct 31, 2023 72.72 73.48 72.08 73.44 8,900,077 +1.34(+1.85%)
Oct 30, 2023 72.33 72.67 71.05 72.10 8,523,957 +0.33(+0.46%)
Oct 27, 2023 73.18 73.18 71.51 71.77 9,905,038 -1.08(-1.49%)
Oct 26, 2023 71.77 73.35 71.75 72.85 11,237,933 +1.41(+1.98%)
Oct 25, 2023 72.33 72.57 71.33 71.44 8,448,516 -1.60(-2.19%)
Oct 24, 2023 72.43 73.24 72.25 73.04 8,375,040 +0.86(+1.19%)
Oct 23, 2023 72.31 73.18 71.98 72.18 9,033,585 -0.69(-0.95%)
Oct 20, 2023 73.47 73.96 72.84 72.87 9,564,224 -0.48(-0.65%)
Oct 19, 2023 74.55 75.14 73.22 73.35 12,513,786 -1.79(-2.39%)
Oct 18, 2023 76.29 76.52 75.09 75.14 8,947,609 -1.68(-2.18%)
Oct 17, 2023 76.29 77.81 76.29 76.82 10,935,309 -0.21(-0.28%)
Oct 16, 2023 76.77 77.22 75.85 77.03 6,708,938 +0.88(+1.15%)
Oct 13, 2023 76.75 76.88 75.80 76.16 8,847,560 -0.08(-0.10%)
Oct 12, 2023 77.41 77.41 75.89 76.23 9,901,936 -1.21(-1.56%)
Oct 11, 2023 76.71 77.46 76.53 77.44 6,528,178 +1.40(+1.85%)
Oct 10, 2023 75.73 76.71 75.36 76.04 6,149,013 +0.24(+0.32%)
Oct 09, 2023 74.46 75.99 74.41 75.80 8,356,718 +0.96(+1.28%)
Oct 06, 2023 74.04 75.37 73.32 74.84 7,802,863 +0.16(+0.21%)
Oct 05, 2023 74.23 74.76 73.77 74.68 6,828,032 +0.57(+0.76%)
Oct 04, 2023 73.86 74.21 72.82 74.12 8,186,255 +0.80(+1.09%)
Oct 03, 2023 74.37 74.64 73.13 73.32 10,555,459 -1.45(-1.94%)
Oct 02, 2023 75.93 76.22 74.29 74.77 12,194,183 -1.40(-1.84%)
Sep 29, 2023 77.24 77.26 75.76 76.18 8,990,978 +0.25(+0.33%)
Sep 28, 2023 75.51 76.21 75.33 75.92 8,649,023 +0.74(+0.99%)
Sep 27, 2023 76.15 76.41 74.82 75.18 8,937,794 -0.55(-0.72%)
Sep 26, 2023 76.61 76.88 75.53 75.73 7,925,481 -1.42(-1.84%)
Sep 25, 2023 76.94 77.26 76.94 77.15 6,295,115 -0.14(-0.19%)
Sep 22, 2023 77.84 78.33 77.24 77.29 9,021,743 -0.47(-0.61%)
Sep 21, 2023 80.14 80.18 77.77 77.77 9,347,481 -2.84(-3.53%)
Sep 20, 2023 81.08 81.59 80.61 80.61 5,854,788 +0.09(+0.11%)
Sep 19, 2023 80.83 81.16 80.29 80.52 4,554,216 -0.37(-0.45%)
Sep 18, 2023 81.56 81.59 80.72 80.89 5,169,106 -0.64(-0.78%)
Sep 15, 2023 81.52 81.84 81.27 81.53 6,740,408 -0.43(-0.53%)
Sep 14, 2023 81.19 82.09 81.06 81.96 6,065,174 +1.49(+1.86%)
Sep 13, 2023 81.28 81.37 80.24 80.47 5,644,562 -0.87(-1.07%)
Sep 12, 2023 81.19 81.44 80.71 81.33 4,687,071 +0.10(+0.12%)
Sep 11, 2023 81.34 81.54 80.89 81.24 4,237,093 +0.00(+0.00%)
Sep 08, 2023 81.87 81.91 81.10 81.24 4,420,053 -0.41(-0.51%)
Sep 07, 2023 81.04 82.01 80.90 81.65 5,457,697 +0.53(+0.65%)
Sep 06, 2023 81.28 81.47 80.51 81.12 5,531,880 -0.16(-0.20%)
Sep 05, 2023 82.04 82.26 81.29 81.29 6,811,697 -1.02(-1.24%)
Sep 01, 2023 82.62 82.99 82.05 82.31 5,986,053 +0.05(+0.06%)
Aug 31, 2023 82.75 82.85 82.05 82.26 4,630,232 -0.47(-0.57%)
Aug 30, 2023 82.40 82.95 82.35 82.73 5,870,498 +0.31(+0.37%)
Aug 29, 2023 81.51 82.47 81.17 82.42 6,879,223 +0.98(+1.21%)
Aug 28, 2023 81.20 81.90 81.12 81.44 4,646,899 +0.67(+0.84%)
Aug 25, 2023 80.83 81.29 80.40 80.76 6,006,029 +0.14(+0.18%)
Aug 24, 2023 81.19 82.08 80.61 80.62 5,622,189 -0.35(-0.43%)
Aug 23, 2023 80.22 81.08 80.08 80.97 5,323,622 +1.28(+1.61%)
Aug 22, 2023 79.78 80.02 79.43 79.69 5,453,743 +0.26(+0.33%)
Aug 21, 2023 80.00 80.05 78.80 79.42 4,924,367 -0.70(-0.88%)
Aug 18, 2023 79.41 80.33 79.16 80.13 5,389,233 +0.19(+0.24%)
Aug 17, 2023 80.69 81.14 79.88 79.94 6,130,511 -0.56(-0.69%)
Aug 16, 2023 81.52 81.63 80.48 80.49 5,493,652 -0.93(-1.14%)
Aug 15, 2023 81.78 82.08 81.33 81.42 4,624,296 -0.98(-1.19%)
Aug 14, 2023 82.77 82.83 82.16 82.40 3,927,202 -0.58(-0.70%)
Aug 11, 2023 82.43 83.07 82.26 82.98 3,466,298 +0.16(+0.20%)
Aug 10, 2023 83.49 83.98 82.59 82.82 4,343,091 -0.32(-0.38%)
Aug 09, 2023 82.88 83.58 82.57 83.14 3,994,813 +0.04(+0.05%)
Aug 08, 2023 82.92 83.33 82.36 83.10 4,342,841 -0.56(-0.67%)
Aug 07, 2023 82.76 83.69 82.76 83.66 4,825,076 +1.00(+1.21%)
Aug 04, 2023 82.98 83.87 82.39 82.65 8,361,822 -0.64(-0.76%)
Aug 03, 2023 83.42 83.61 82.16 83.29 8,813,070 -0.93(-1.10%)
Aug 02, 2023 84.19 84.46 83.73 84.22 6,743,019 -0.49(-0.58%)
Aug 01, 2023 84.66 85.03 84.31 84.71 7,124,308 -0.16(-0.19%)
Jul 31, 2023 84.55 85.36 84.36 84.87 6,792,154 +0.48(+0.57%)
Jul 28, 2023 85.65 85.73 84.22 84.39 6,030,146 -0.16(-0.19%)
Jul 27, 2023 86.80 87.08 84.47 84.55 11,033,897 -1.90(-2.20%)
Jul 26, 2023 85.94 86.59 85.90 86.45 7,406,352 +0.44(+0.52%)
Jul 25, 2023 86.51 86.90 85.96 86.01 6,875,661 -0.61(-0.70%)
Jul 24, 2023 86.03 86.69 85.88 86.62 5,930,515 +0.69(+0.81%)
Jul 21, 2023 85.74 86.15 85.51 85.92 6,816,538 +0.40(+0.46%)
Jul 20, 2023 85.45 85.54 84.44 85.53 7,024,623 -0.26(-0.30%)
Jul 19, 2023 85.50 86.17 85.28 85.79 6,072,662 +0.94(+1.10%)
Jul 18, 2023 85.64 85.64 84.12 84.85 7,568,541 -0.50(-0.59%)
Jul 17, 2023 85.63 86.01 85.22 85.35 4,210,403 -0.58(-0.67%)
Jul 14, 2023 85.98 86.15 85.34 85.93 5,775,125 -0.13(-0.15%)
Jul 13, 2023 85.48 86.07 84.96 86.06 6,087,996 +0.60(+0.70%)
Jul 12, 2023 86.01 86.23 85.38 85.46 7,966,341 +0.46(+0.54%)
Jul 11, 2023 84.15 85.03 83.88 85.00 4,455,755 +1.13(+1.34%)
Jul 10, 2023 83.31 83.95 83.07 83.87 5,621,953 +0.35(+0.42%)
Jul 07, 2023 83.36 84.05 83.12 83.52 6,991,708 -0.22(-0.26%)
Jul 06, 2023 83.32 83.85 82.19 83.74 7,395,602 -0.67(-0.80%)
Jul 05, 2023 83.97 84.90 83.27 84.42 6,527,274 +0.29(+0.34%)
Jul 03, 2023 83.32 84.53 82.97 84.13 4,049,362 +0.71(+0.86%)
Jun 30, 2023 83.80 83.90 82.37 83.42 6,537,376 +0.41(+0.50%)
Jun 29, 2023 81.90 83.00 81.56 83.00 5,969,131 +0.83(+1.01%)
Jun 28, 2023 82.09 82.36 81.47 82.17 5,430,944 +0.13(+0.15%)
Jun 27, 2023 81.37 82.25 80.84 82.05 5,233,945 +0.97(+1.20%)
Jun 26, 2023 79.33 81.16 79.21 81.07 5,219,027 +1.80(+2.27%)
Jun 23, 2023 80.02 80.54 79.25 79.27 6,968,857 -1.02(-1.27%)
Jun 22, 2023 81.60 81.60 79.86 80.29 7,582,901 -1.20(-1.47%)
Jun 21, 2023 81.41 81.75 80.80 81.49 6,447,068 -0.36(-0.44%)
Jun 20, 2023 82.36 82.51 81.31 81.84 6,210,097 -0.87(-1.05%)
Jun 16, 2023 83.05 83.45 82.56 82.71 8,107,038 -0.03(-0.03%)
Jun 15, 2023 81.94 82.92 82.74 7,533,608 +1.52(+1.87%)
May 08, 2023 81.43 81.73 80.89 81.22 3,663,410 -0.46(-0.56%)
May 05, 2023 80.97 81.84 80.82 81.68 6,275,365 +1.33(+1.66%)
May 04, 2023 79.71 80.85 79.21 80.35 7,095,051 +0.65(+0.82%)
May 03, 2023 80.50 81.28 79.63 79.70 6,785,645 -0.38(-0.48%)
May 02, 2023 81.26 81.44 79.54 80.08 6,215,067 -1.39(-1.71%)
May 01, 2023 81.89 82.40 81.36 81.47 4,575,813 -0.73(-0.89%)
Apr 28, 2023 81.44 82.56 81.20 82.20 5,464,192 +0.97(+1.19%)
Apr 27, 2023 79.51 81.44 79.44 81.23 6,607,246 +1.95(+2.46%)
Apr 26, 2023 79.84 80.55 79.14 79.28 5,159,662 -0.62(-0.78%)
Apr 25, 2023 80.28 80.58 79.84 79.91 4,044,015 -0.85(-1.06%)
Apr 24, 2023 81.05 81.34 80.06 80.76 4,451,749 -0.23(-0.28%)
Apr 21, 2023 80.84 81.35 80.30 80.99 5,244,460 +0.16(+0.20%)
Apr 20, 2023 81.25 81.29 80.52 80.83 4,632,249 -0.83(-1.02%)
Apr 19, 2023 80.83 81.89 80.53 81.66 5,244,554 +0.40(+0.50%)
Apr 18, 2023 81.52 81.52 80.80 81.26 4,437,214 -0.15(-0.19%)
Apr 17, 2023 79.79 81.41 79.77 81.41 6,436,118 +1.73(+2.17%)
Apr 14, 2023 81.14 81.50 79.16 79.69 7,683,666 -1.30(-1.61%)
Apr 13, 2023 81.38 81.38 80.23 80.99 5,044,832 -0.23(-0.28%)
Apr 12, 2023 82.40 82.44 81.14 81.22 6,850,471 -0.40(-0.49%)
Apr 11, 2023 81.43 82.24 81.08 81.62 6,758,442 +0.43(+0.53%)
Apr 10, 2023 80.38 81.24 79.99 81.19 7,708,838 +0.39(+0.49%)
Apr 06, 2023 80.62 80.88 79.96 80.80 14,496,569 +0.49(+0.61%)
Apr 05, 2023 80.47 81.08 80.24 80.31 14,118,074 -0.44(-0.55%)
Apr 04, 2023 80.98 81.13 80.20 80.75 14,768,934 -0.06(-0.07%)
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.