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 (%)
Sep 30, 2024 100.89 101.98 100.65 101.87 5,498,559 +0.72(+0.71%)
Sep 27, 2024 101.76 101.97 101.00 101.15 4,384,525 +0.20(+0.20%)
Sep 26, 2024 101.99 102.09 100.66 100.95 5,236,819 -0.94(-0.92%)
Sep 25, 2024 102.69 102.87 101.64 101.89 3,969,091 -0.60(-0.58%)
Sep 24, 2024 101.95 102.83 101.63 102.49 4,202,111 +0.03(+0.03%)
Sep 23, 2024 102.06 102.55 101.90 102.46 4,155,251 +0.89(+0.88%)
Sep 20, 2024 101.36 101.67 101.02 101.56 6,560,273 -0.19(-0.19%)
Sep 19, 2024 102.75 102.75 101.19 101.75 6,373,972 -0.11(-0.11%)
Sep 18, 2024 102.22 103.32 101.71 101.86 6,262,343 -0.19(-0.19%)
Sep 17, 2024 102.98 103.22 101.78 102.05 5,315,622 -0.84(-0.82%)
Sep 16, 2024 102.88 103.21 102.44 102.89 4,712,915 +0.47(+0.46%)
Sep 13, 2024 102.08 102.44 101.84 102.43 4,830,397 +0.93(+0.92%)
Sep 12, 2024 101.33 101.57 100.42 101.49 4,569,273 +0.36(+0.35%)
Sep 11, 2024 100.48 101.26 99.32 101.14 4,299,939 -0.36(-0.35%)
Sep 10, 2024 100.22 101.49 99.99 101.49 5,896,813 +1.58(+1.58%)
Sep 09, 2024 98.66 100.07 98.62 99.91 5,696,650 +1.20(+1.22%)
Sep 06, 2024 98.92 99.09 97.94 98.71 9,371,025 -0.09(-0.09%)
Sep 05, 2024 99.80 99.89 98.59 98.80 7,783,598 -0.32(-0.32%)
Sep 04, 2024 99.11 100.03 98.56 99.12 6,493,209 +0.28(+0.28%)
Sep 03, 2024 98.12 99.30 98.12 98.84 7,241,177 +0.00(+0.00%)
Aug 30, 2024 98.33 98.84 95.97 98.84 4,241,286 +0.99(+1.01%)
Aug 29, 2024 98.07 98.23 97.40 97.85 5,048,795 -0.33(-0.33%)
Aug 28, 2024 98.52 98.79 97.63 98.18 2,890,841 -0.35(-0.35%)
Aug 27, 2024 97.57 98.59 97.52 98.52 3,738,843 +0.22(+0.22%)
Aug 26, 2024 98.84 99.01 98.17 98.31 3,596,588 -0.15(-0.15%)
Aug 23, 2024 96.77 98.54 96.68 98.46 6,503,262 +2.07(+2.14%)
Aug 22, 2024 96.08 96.44 95.82 96.39 2,760,281 +0.37(+0.38%)
Aug 21, 2024 95.63 96.13 95.23 96.02 3,596,527 +0.34(+0.35%)
Aug 20, 2024 95.87 95.96 95.25 95.68 4,021,835 -0.02(-0.02%)
Aug 19, 2024 95.03 95.72 94.96 95.70 3,122,979 +0.72(+0.76%)
Aug 16, 2024 94.88 95.29 94.54 94.98 4,732,972 +0.03(+0.03%)
Aug 15, 2024 95.31 95.44 94.63 94.95 5,128,235 -0.29(-0.30%)
Aug 14, 2024 95.09 95.63 94.65 95.24 4,260,981 +0.38(+0.40%)
Aug 13, 2024 94.80 95.02 94.28 94.86 3,225,416 +0.73(+0.77%)
Aug 12, 2024 94.49 94.49 93.49 94.14 3,683,750 -0.65(-0.68%)
Aug 09, 2024 94.74 95.00 93.77 94.78 4,185,366 +0.43(+0.45%)
Aug 08, 2024 93.57 94.51 93.15 94.35 6,479,521 +0.99(+1.06%)
Aug 07, 2024 94.49 95.61 93.33 93.36 7,530,555 -0.82(-0.88%)
Aug 06, 2024 92.17 95.07 91.85 94.18 9,315,181 +1.93(+2.09%)
Aug 05, 2024 93.27 94.78 92.03 92.26 12,479,021 -2.69(-2.83%)
Aug 02, 2024 94.54 95.82 94.04 94.95 11,005,105 +0.09(+0.09%)
Aug 01, 2024 94.54 95.26 93.92 94.86 11,504,120 +1.08(+1.15%)
Jul 31, 2024 93.78 94.84 93.47 93.78 6,475,693 -0.25(-0.26%)
Jul 30, 2024 93.69 94.20 93.37 94.03 4,004,323 +0.64(+0.68%)
Jul 29, 2024 93.07 93.65 92.09 93.39 5,946,420 +0.60(+0.64%)
Jul 26, 2024 91.68 93.09 91.62 92.79 4,607,450 +1.54(+1.69%)
Jul 25, 2024 92.22 93.02 91.07 91.26 6,488,422 -0.31(-0.34%)
Jul 24, 2024 92.89 93.50 91.52 91.56 4,726,186 -1.48(-1.59%)
Jul 23, 2024 92.93 93.60 92.56 93.04 4,082,371 -0.12(-0.13%)
Jul 22, 2024 92.45 93.23 91.85 93.16 4,172,876 +0.89(+0.97%)
Jul 19, 2024 92.57 92.80 91.82 92.27 3,839,320 -0.19(-0.20%)
Jul 18, 2024 92.60 94.22 92.16 92.46 5,125,583 -0.70(-0.75%)
Jul 17, 2024 92.45 93.72 92.45 93.15 6,313,706 +0.61(+0.65%)
Jul 16, 2024 92.02 92.55 91.52 92.55 4,843,367 +1.12(+1.23%)
Jul 15, 2024 91.16 91.61 90.79 91.42 4,040,477 +0.42(+0.46%)
Jul 12, 2024 90.85 91.56 90.60 91.01 5,381,948 +0.75(+0.84%)
Jul 11, 2024 89.23 90.60 89.08 90.25 7,540,407 +2.42(+2.76%)
Jul 10, 2024 87.60 87.86 86.95 87.83 3,468,635 +0.68(+0.77%)
Jul 09, 2024 86.95 87.45 86.30 87.15 2,366,943 -0.02(-0.02%)
Jul 08, 2024 86.93 87.32 86.76 87.17 3,128,846 +0.31(+0.35%)
Jul 05, 2024 86.82 87.06 86.32 86.87 3,898,752 +0.25(+0.29%)
Jul 03, 2024 86.98 87.31 86.61 86.62 2,852,664 -0.04(-0.05%)
Jul 02, 2024 86.58 86.86 86.22 86.66 2,983,781 +0.33(+0.38%)
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.