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, 2023 80.22 81.65 80.08 81.45 10,297,718 +1.68(+2.10%)
Mar 30, 2023 79.63 80.01 79.42 79.77 7,613,776 +0.99(+1.25%)
Mar 29, 2023 78.09 78.90 77.88 78.78 6,402,368 +1.73(+2.24%)
Mar 28, 2023 76.76 77.48 76.51 77.06 5,374,217 -0.25(-0.32%)
Mar 27, 2023 77.99 78.17 77.23 77.31 6,187,919 -0.11(-0.14%)
Mar 24, 2023 75.16 77.45 74.93 77.41 10,773,950 +1.88(+2.49%)
Mar 23, 2023 76.35 77.33 75.22 75.53 10,454,093 -0.45(-0.59%)
Mar 22, 2023 78.36 78.36 75.92 75.98 12,113,286 -2.74(-3.48%)
Mar 21, 2023 79.71 79.82 78.07 78.72 8,448,191 -0.45(-0.57%)
Mar 20, 2023 78.57 79.43 78.14 79.17 10,402,826 +0.89(+1.13%)
Mar 17, 2023 79.60 79.82 78.14 78.28 12,394,509 -1.79(-2.24%)
Mar 16, 2023 79.52 80.39 78.65 80.07 12,259,651 +0.02(+0.02%)
Mar 15, 2023 79.24 80.39 78.88 80.05 16,502,024 -0.14(-0.18%)
Mar 14, 2023 80.66 81.08 79.35 80.20 10,374,976 +0.79(+1.00%)
Mar 13, 2023 77.85 80.46 77.66 79.41 21,355,292 +1.09(+1.39%)
Mar 10, 2023 80.83 81.07 77.96 78.32 16,422,134 -2.66(-3.29%)
Mar 09, 2023 82.95 83.12 80.82 80.98 8,405,162 -1.93(-2.32%)
Mar 08, 2023 82.17 83.40 81.90 82.91 7,205,361 +0.96(+1.18%)
Mar 07, 2023 83.95 83.97 81.84 81.94 8,033,606 -1.97(-2.35%)
Mar 06, 2023 84.59 84.69 83.76 83.92 6,299,786 -0.33(-0.40%)
Mar 03, 2023 83.46 84.41 83.32 84.25 6,336,092 +1.35(+1.63%)
Mar 02, 2023 81.35 83.05 81.25 82.90 6,771,863 +0.97(+1.19%)
Mar 01, 2023 82.44 82.66 81.32 81.92 7,744,919 -1.14(-1.37%)
Feb 28, 2023 83.18 84.08 82.85 83.06 6,591,469 -0.09(-0.10%)
Feb 27, 2023 84.01 84.35 82.74 83.14 6,180,414 +0.17(+0.21%)
Feb 24, 2023 83.48 83.59 82.58 82.97 8,993,449 -1.44(-1.71%)
Feb 23, 2023 84.38 84.76 83.60 84.41 8,661,708 +0.52(+0.61%)
Feb 22, 2023 85.15 85.15 83.54 83.90 8,429,977 -0.87(-1.02%)
Feb 21, 2023 85.96 85.98 84.42 84.77 4,796,831 -1.72(-1.99%)
Feb 17, 2023 86.54 86.75 85.65 86.48 5,760,684 -0.40(-0.46%)
Feb 16, 2023 86.66 87.58 85.75 86.88 5,740,580 -0.75(-0.86%)
Feb 15, 2023 86.64 87.65 86.50 87.64 3,208,781 +0.38(+0.44%)
Feb 14, 2023 87.75 88.36 86.73 87.26 4,493,751 -0.77(-0.88%)
Feb 13, 2023 87.53 88.12 87.40 88.03 3,167,667 +0.83(+0.95%)
Feb 10, 2023 86.55 87.41 86.09 87.20 6,281,456 +0.28(+0.32%)
Feb 09, 2023 88.41 88.81 86.69 86.92 4,750,589 -1.02(-1.16%)
Feb 08, 2023 87.96 88.39 87.59 87.94 3,824,900 -0.37(-0.42%)
Feb 07, 2023 87.91 88.71 87.11 88.32 6,946,233 -0.15(-0.17%)
Feb 06, 2023 87.96 88.54 87.50 88.47 6,048,083 -0.54(-0.61%)
Feb 03, 2023 89.66 89.66 87.99 89.01 8,380,037 -1.84(-2.03%)
Feb 02, 2023 89.66 91.60 89.64 90.85 8,048,141 +1.96(+2.20%)
Feb 01, 2023 87.98 89.48 86.98 88.90 10,337,469 +0.57(+0.65%)
Jan 31, 2023 86.58 88.40 86.55 88.32 6,926,066 +1.71(+1.97%)
Jan 30, 2023 87.03 87.92 86.56 86.62 3,633,057 -1.05(-1.20%)
Jan 27, 2023 86.63 88.01 86.57 87.67 3,973,048 +0.89(+1.02%)
Jan 26, 2023 86.31 86.83 85.86 86.78 3,947,342 +0.95(+1.11%)
Jan 25, 2023 85.38 86.08 85.06 85.83 3,965,552 -0.10(-0.11%)
Jan 24, 2023 85.55 86.24 84.35 85.92 3,782,282 +0.26(+0.30%)
Jan 23, 2023 85.39 86.15 84.80 85.66 5,390,009 +0.31(+0.37%)
Jan 20, 2023 84.34 85.39 83.35 85.35 4,957,461 +1.05(+1.24%)
Jan 19, 2023 84.40 85.26 84.09 84.30 4,361,411 -0.46(-0.54%)
Jan 18, 2023 86.40 86.49 84.63 84.76 5,655,593 -1.19(-1.39%)
Jan 17, 2023 85.96 86.46 85.71 85.95 5,152,999 +0.09(+0.10%)
Jan 13, 2023 85.64 86.19 85.23 85.86 6,058,685 -0.48(-0.55%)
Jan 12, 2023 85.84 86.49 84.87 86.34 6,504,171 +0.93(+1.08%)
Jan 11, 2023 83.14 85.42 83.13 85.42 7,789,951 +3.00(+3.63%)
Jan 10, 2023 82.15 82.46 81.39 82.42 4,141,253 +0.18(+0.22%)
Jan 09, 2023 82.52 83.17 81.91 82.24 5,271,305 +0.00(+0.00%)
Jan 06, 2023 80.68 82.51 80.05 82.24 5,774,397 +2.25(+2.81%)
Jan 05, 2023 81.57 81.57 79.86 79.99 7,894,427 -2.19(-2.67%)
Jan 04, 2023 81.18 82.96 80.86 82.18 9,276,374 +1.73(+2.15%)
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.