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 (%)
Sep 29, 2023 77.78 77.80 76.28 76.71 8,928,781 +0.26(+0.33%)
Sep 28, 2023 76.04 76.74 75.85 76.45 8,589,192 +0.75(+0.99%)
Sep 27, 2023 76.68 76.94 75.34 75.70 8,875,966 -0.55(-0.72%)
Sep 26, 2023 77.15 77.41 76.05 76.25 7,870,656 -1.43(-1.84%)
Sep 25, 2023 77.47 77.79 77.47 77.69 6,251,600 -0.15(-0.19%)
Sep 22, 2023 78.39 78.87 77.77 77.83 8,959,380 -0.48(-0.61%)
Sep 21, 2023 80.70 80.73 78.31 78.31 9,282,867 -2.86(-3.53%)
Sep 20, 2023 81.65 82.16 81.17 81.17 5,814,316 +0.09(+0.11%)
Sep 19, 2023 81.39 81.72 80.85 81.08 4,522,735 -0.37(-0.45%)
Sep 18, 2023 82.12 82.16 81.28 81.45 5,133,374 -0.64(-0.78%)
Sep 15, 2023 82.08 82.41 81.84 82.09 6,693,814 -0.44(-0.53%)
Sep 14, 2023 81.75 82.66 81.62 82.53 6,023,248 +1.50(+1.86%)
Sep 13, 2023 81.84 81.94 80.80 81.03 5,605,544 -0.87(-1.07%)
Sep 12, 2023 81.75 82.01 81.27 81.90 4,654,672 +0.10(+0.12%)
Sep 11, 2023 81.91 82.10 81.45 81.80 4,207,804 +0.00(+0.00%)
Sep 08, 2023 82.44 82.48 81.67 81.80 4,389,500 -0.42(-0.51%)
Sep 07, 2023 81.61 82.58 81.46 82.22 5,419,971 +0.53(+0.65%)
Sep 06, 2023 81.84 82.04 81.07 81.69 5,493,640 -0.16(-0.20%)
Sep 05, 2023 82.61 82.83 81.85 81.85 6,764,610 -1.03(-1.24%)
Sep 01, 2023 83.20 83.57 82.62 82.88 5,944,674 +0.05(+0.06%)
Aug 31, 2023 83.33 83.42 82.59 82.83 4,598,225 -0.48(-0.57%)
Aug 30, 2023 82.98 83.53 82.92 83.31 5,829,918 +0.31(+0.37%)
Aug 29, 2023 82.07 83.04 81.73 83.00 6,831,670 +0.99(+1.21%)
Aug 28, 2023 81.76 82.47 81.69 82.01 4,614,777 +0.68(+0.84%)
Aug 25, 2023 81.39 81.86 80.96 81.33 5,964,512 +0.15(+0.18%)
Aug 24, 2023 81.75 82.65 81.17 81.18 5,583,326 -0.35(-0.43%)
Aug 23, 2023 80.78 81.65 80.64 81.53 5,286,823 +1.29(+1.61%)
Aug 22, 2023 80.34 80.57 79.99 80.24 5,416,043 +0.26(+0.33%)
Aug 21, 2023 80.56 80.61 79.35 79.98 4,890,327 -0.71(-0.88%)
Aug 18, 2023 79.96 80.89 79.71 80.69 5,351,980 +0.19(+0.24%)
Aug 17, 2023 81.25 81.71 80.43 80.49 6,088,133 -0.56(-0.69%)
Aug 16, 2023 82.08 82.20 81.04 81.06 5,455,676 -0.93(-1.14%)
Aug 15, 2023 82.35 82.65 81.90 81.99 4,592,330 -0.99(-1.19%)
Aug 14, 2023 83.35 83.40 82.73 82.98 3,900,056 -0.58(-0.70%)
Aug 11, 2023 83.01 83.65 82.83 83.56 3,442,337 +0.16(+0.20%)
Aug 10, 2023 84.07 84.56 83.17 83.39 4,313,069 -0.32(-0.38%)
Aug 09, 2023 83.45 84.16 83.14 83.71 3,967,198 +0.04(+0.05%)
Aug 08, 2023 83.50 83.91 82.94 83.68 4,312,820 -0.56(-0.67%)
Aug 07, 2023 83.34 84.27 83.34 84.24 4,791,723 +1.01(+1.21%)
Aug 04, 2023 83.56 84.45 82.97 83.23 8,304,021 -0.64(-0.76%)
Aug 03, 2023 84.00 84.19 82.73 83.87 8,752,149 -0.93(-1.10%)
Aug 02, 2023 84.77 85.04 84.32 84.80 6,696,408 -0.50(-0.58%)
Aug 01, 2023 85.25 85.63 84.90 85.30 7,075,061 -0.17(-0.19%)
Jul 31, 2023 85.14 85.96 84.95 85.46 6,745,203 +0.49(+0.57%)
Jul 28, 2023 86.25 86.33 84.80 84.98 5,988,462 -0.17(-0.19%)
Jul 27, 2023 87.40 87.68 85.05 85.14 10,957,625 -1.91(-2.20%)
Jul 26, 2023 86.54 87.19 86.50 87.05 7,355,155 +0.45(+0.52%)
Jul 25, 2023 87.11 87.50 86.56 86.61 6,828,133 -0.61(-0.70%)
Jul 24, 2023 86.63 87.30 86.48 87.22 5,889,520 +0.70(+0.81%)
Jul 21, 2023 86.34 86.75 86.10 86.52 6,769,419 +0.40(+0.46%)
Jul 20, 2023 86.04 86.13 85.02 86.12 6,976,065 -0.26(-0.30%)
Jul 19, 2023 86.09 86.77 85.87 86.38 6,030,685 +0.94(+1.10%)
Jul 18, 2023 86.24 86.24 84.70 85.44 7,516,223 -0.50(-0.59%)
Jul 17, 2023 86.23 86.61 85.81 85.95 4,181,298 -0.58(-0.67%)
Jul 14, 2023 86.58 86.75 85.94 86.53 5,735,205 -0.13(-0.15%)
Jul 13, 2023 86.07 86.67 85.55 86.66 6,045,912 +0.60(+0.70%)
Jul 12, 2023 86.61 86.83 85.98 86.05 7,911,273 +0.47(+0.54%)
Jul 11, 2023 84.73 85.63 84.46 85.59 4,424,955 +1.14(+1.34%)
Jul 10, 2023 83.89 84.53 83.65 84.45 5,583,091 +0.35(+0.42%)
Jul 07, 2023 83.94 84.64 83.70 84.10 6,943,378 -0.22(-0.26%)
Jul 06, 2023 83.90 84.43 82.76 84.33 7,344,480 -0.68(-0.80%)
Jul 05, 2023 84.56 85.49 83.85 85.01 6,482,154 +0.29(+0.34%)
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.