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 31, 2021 84.09 84.70 83.40 83.83 9,720,770 -0.35(-0.41%)
Mar 30, 2021 84.09 84.42 83.86 84.18 7,865,400 -0.06(-0.08%)
Mar 29, 2021 84.30 84.64 83.40 84.24 6,216,808 -0.32(-0.38%)
Mar 26, 2021 83.09 84.61 82.98 84.56 5,692,113 +1.83(+2.22%)
Mar 25, 2021 81.92 82.91 81.04 82.73 5,156,290 +0.68(+0.83%)
Mar 24, 2021 82.31 83.06 82.01 82.05 4,459,491 -0.38(-0.46%)
Mar 23, 2021 82.43 83.07 82.07 82.43 4,388,452 +0.01(+0.01%)
Mar 22, 2021 81.52 82.59 81.38 82.42 4,130,954 +0.73(+0.89%)
Mar 19, 2021 82.54 83.03 81.58 81.70 10,993,490 -1.01(-1.22%)
Mar 18, 2021 82.90 83.09 82.27 82.70 8,309,425 -0.73(-0.88%)
Mar 17, 2021 83.25 83.44 82.50 83.44 6,446,732 +0.04(+0.04%)
Mar 16, 2021 83.58 83.90 82.99 83.40 4,586,974 -0.18(-0.22%)
Mar 15, 2021 82.48 83.79 82.18 83.58 5,880,386 +1.13(+1.38%)
Mar 12, 2021 80.98 82.45 80.98 82.45 6,085,550 +1.35(+1.67%)
Mar 11, 2021 80.36 81.59 80.20 81.10 4,771,161 +0.86(+1.07%)
Mar 10, 2021 79.65 80.64 79.42 80.24 5,528,316 +0.76(+0.96%)
Mar 09, 2021 79.38 80.13 79.31 79.47 4,832,914 +0.50(+0.63%)
Mar 08, 2021 78.59 79.76 78.11 78.98 9,362,341 +0.64(+0.82%)
Mar 05, 2021 78.08 78.65 76.26 78.33 8,687,424 +0.98(+1.27%)
Mar 04, 2021 78.36 78.87 76.57 77.35 20,560,950 -0.77(-0.99%)
Mar 03, 2021 78.72 78.94 78.01 78.12 17,624,154 -0.69(-0.87%)
Mar 02, 2021 79.45 79.45 78.30 78.81 16,333,270 -0.64(-0.81%)
Mar 01, 2021 80.08 80.83 79.39 79.46 13,294,246 +0.20(+0.25%)
Feb 26, 2021 80.69 80.79 79.20 79.26 10,997,568 -1.22(-1.52%)
Feb 25, 2021 81.80 82.43 79.97 80.48 10,600,295 -1.38(-1.68%)
Feb 24, 2021 81.33 82.10 81.05 81.86 6,741,841 +0.44(+0.53%)
Feb 23, 2021 81.23 81.62 80.91 81.43 6,264,987 +0.45(+0.56%)
Feb 22, 2021 80.23 81.26 79.98 80.97 5,578,888 +0.48(+0.60%)
Feb 19, 2021 80.52 80.98 80.12 80.49 4,231,131 +0.37(+0.46%)
Feb 18, 2021 79.99 80.35 79.90 80.12 6,627,915 -0.22(-0.27%)
Feb 17, 2021 80.26 80.49 79.89 80.34 7,227,151 -0.11(-0.14%)
Feb 16, 2021 81.29 81.32 79.98 80.45 4,024,959 -0.80(-0.98%)
Feb 12, 2021 81.12 81.28 80.54 81.24 2,978,025 +0.11(+0.13%)
Feb 11, 2021 81.19 81.56 80.74 81.13 3,502,459 -0.02(-0.02%)
Feb 10, 2021 81.06 81.65 80.71 81.15 5,539,648 +0.52(+0.64%)
Feb 09, 2021 80.35 80.76 80.12 80.64 3,614,793 +0.35(+0.44%)
Feb 08, 2021 80.06 80.30 79.67 80.28 5,547,802 +0.22(+0.27%)
Feb 05, 2021 80.06 80.31 79.80 80.06 5,877,471 +0.15(+0.19%)
Feb 04, 2021 79.48 80.36 79.28 79.91 12,536,887 +0.45(+0.57%)
Feb 03, 2021 79.40 79.61 78.37 79.46 12,730,635 -0.22(-0.27%)
Feb 02, 2021 79.73 79.95 79.06 79.67 13,554,377 +0.43(+0.54%)
Feb 01, 2021 77.84 79.29 77.01 79.25 14,999,611 +1.87(+2.42%)
Jan 29, 2021 77.90 78.54 76.96 77.38 6,141,537 -0.80(-1.02%)
Jan 28, 2021 77.76 79.07 77.47 78.18 5,546,041 +0.34(+0.43%)
Jan 27, 2021 78.66 79.22 77.41 77.84 6,217,106 -1.32(-1.66%)
Jan 26, 2021 78.72 79.39 78.59 79.16 4,177,697 +0.57(+0.73%)
Jan 25, 2021 78.04 79.13 77.61 78.59 5,664,877 +0.58(+0.74%)
Jan 22, 2021 77.55 78.18 77.32 78.00 6,928,227 +0.15(+0.20%)
Jan 21, 2021 77.79 77.96 77.13 77.85 5,267,700 -0.24(-0.30%)
Jan 20, 2021 76.57 78.38 76.34 78.09 7,593,056 +1.54(+2.02%)
Jan 19, 2021 77.26 77.26 76.25 76.54 3,762,139 -0.21(-0.27%)
Jan 15, 2021 75.80 77.02 75.55 76.75 7,466,941 +0.86(+1.14%)
Jan 14, 2021 75.76 76.37 75.44 75.89 5,002,014 +0.33(+0.43%)
Jan 13, 2021 74.57 75.70 74.57 75.56 9,745,437 +0.92(+1.23%)
Jan 12, 2021 74.52 74.79 73.91 74.65 5,857,681 -0.03(-0.04%)
Jan 11, 2021 75.38 75.65 74.47 74.67 3,910,822 -1.07(-1.41%)
Jan 08, 2021 75.17 75.98 75.14 75.75 4,788,801 +0.73(+0.97%)
Jan 07, 2021 75.04 75.31 74.57 75.02 11,752,194 -0.01(-0.01%)
Jan 06, 2021 75.00 75.55 74.54 75.03 20,531,762 -0.04(-0.05%)
Jan 05, 2021 75.06 75.75 74.98 75.06 14,982,253 -0.01(-0.01%)
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.