Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.00 +0.25 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 84.38 84.48 82.94 84.00 6,492,186 +0.42(+0.50%)
Jun 29, 2023 82.47 83.58 82.13 83.58 5,927,869 +0.83(+1.01%)
Jun 28, 2023 82.66 82.94 82.04 82.74 5,393,403 +0.13(+0.15%)
Jun 27, 2023 81.94 82.82 81.40 82.62 5,197,765 +0.98(+1.20%)
Jun 26, 2023 79.88 81.72 79.76 81.64 5,182,950 +1.82(+2.27%)
Jun 23, 2023 80.58 81.10 79.80 79.82 6,920,684 -1.03(-1.27%)
Jun 22, 2023 82.17 82.17 80.41 80.85 7,530,483 -1.20(-1.47%)
Jun 21, 2023 81.98 82.32 81.37 82.05 6,402,503 -0.36(-0.44%)
Jun 20, 2023 82.93 83.08 81.88 82.41 6,167,170 -0.87(-1.05%)
Jun 16, 2023 83.63 84.03 83.14 83.29 8,050,998 -0.03(-0.03%)
Jun 15, 2023 82.51 83.50 83.32 7,481,531 +1.53(+1.87%)
May 08, 2023 82.00 82.30 81.45 81.79 3,638,080 -0.46(-0.56%)
May 05, 2023 81.54 82.41 81.38 82.25 6,231,975 +1.34(+1.66%)
May 04, 2023 80.26 81.41 79.76 80.91 7,045,993 +0.66(+0.82%)
May 03, 2023 81.06 81.84 80.19 80.25 6,738,726 -0.39(-0.48%)
May 02, 2023 81.83 82.01 80.10 80.64 6,172,094 -1.40(-1.71%)
May 01, 2023 82.46 82.98 81.92 82.04 4,544,175 -0.73(-0.89%)
Apr 28, 2023 82.01 83.13 81.77 82.77 5,426,411 +0.98(+1.19%)
Apr 27, 2023 80.07 82.01 79.99 81.80 6,561,561 +1.96(+2.46%)
Apr 26, 2023 80.40 81.11 79.70 79.84 5,123,986 -0.63(-0.78%)
Apr 25, 2023 80.84 81.14 80.40 80.46 4,016,054 -0.86(-1.06%)
Apr 24, 2023 81.61 81.90 80.62 81.32 4,420,968 -0.23(-0.28%)
Apr 21, 2023 81.40 81.91 80.86 81.56 5,208,198 +0.16(+0.20%)
Apr 20, 2023 81.82 81.85 81.08 81.39 4,600,220 -0.84(-1.02%)
Apr 19, 2023 81.39 82.46 81.09 82.23 5,208,291 +0.41(+0.50%)
Apr 18, 2023 82.09 82.09 81.36 81.83 4,406,534 -0.15(-0.19%)
Apr 17, 2023 80.35 81.98 80.33 81.98 6,391,616 +1.74(+2.17%)
Apr 14, 2023 81.70 82.07 79.71 80.24 7,630,539 -1.31(-1.61%)
Apr 13, 2023 81.95 81.95 80.79 81.56 5,009,951 -0.23(-0.28%)
Apr 12, 2023 82.98 83.01 81.71 81.79 6,803,104 -0.41(-0.49%)
Apr 11, 2023 82.00 82.81 81.64 82.19 6,711,712 +0.43(+0.53%)
Apr 10, 2023 80.94 81.81 80.55 81.76 7,655,536 +0.40(+0.49%)
Apr 06, 2023 81.18 81.44 80.51 81.36 14,396,334 +0.49(+0.61%)
Apr 05, 2023 81.03 81.64 80.80 80.87 14,020,457 -0.44(-0.55%)
Apr 04, 2023 81.55 81.70 80.76 81.31 14,666,816 -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.