Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 82.78 84.94 82.22 84.89 7,786,984 +1.88(+2.26%)
Nov 29, 2022 81.78 83.06 81.52 83.01 4,290,501 +1.36(+1.67%)
Nov 28, 2022 83.50 83.85 81.50 81.65 4,894,545 -2.31(-2.76%)
Nov 25, 2022 83.75 83.97 83.46 83.97 2,564,901 +0.55(+0.66%)
Nov 23, 2022 83.21 83.80 82.76 83.41 3,430,845 +0.11(+0.14%)
Nov 22, 2022 83.19 83.37 82.70 83.30 3,469,298 +0.42(+0.51%)
Nov 21, 2022 82.13 82.98 81.93 82.88 5,136,374 +0.45(+0.54%)
Nov 18, 2022 82.68 82.72 81.54 82.43 5,066,018 +1.01(+1.24%)
Nov 17, 2022 81.03 81.61 80.69 81.42 4,694,738 -0.66(-0.80%)
Nov 16, 2022 82.57 82.88 81.84 82.08 6,909,758 -0.75(-0.91%)
Nov 15, 2022 83.02 83.32 81.85 82.83 6,654,407 +0.94(+1.15%)
Nov 14, 2022 83.48 83.59 81.81 81.89 6,531,247 -1.92(-2.29%)
Nov 11, 2022 84.18 84.84 83.65 83.81 9,932,388 -0.20(-0.24%)
Nov 10, 2022 81.24 84.19 81.06 84.01 11,058,331 +5.70(+7.28%)
Nov 09, 2022 78.92 79.77 78.13 78.31 5,713,540 -0.78(-0.99%)
Nov 08, 2022 78.91 79.87 78.54 79.09 6,968,971 +0.36(+0.46%)
Nov 07, 2022 79.14 79.53 78.22 78.73 6,230,126 +0.05(+0.06%)
Nov 04, 2022 78.48 79.15 77.16 78.68 7,385,083 +1.08(+1.39%)
Nov 03, 2022 77.04 78.23 76.17 77.61 7,418,718 -0.06(-0.07%)
Nov 02, 2022 79.37 77.55 77.66 9,631,024 -2.14(-2.68%)
Nov 01, 2022 80.80 81.04 79.63 79.81 5,808,073 -0.15(-0.19%)
Oct 31, 2022 79.32 80.38 79.09 79.96 6,983,861 -0.10(-0.12%)
Oct 28, 2022 77.83 80.26 77.72 80.05 6,460,606 +1.74(+2.22%)
Oct 27, 2022 78.52 79.19 78.01 78.31 6,592,997 +0.14(+0.18%)
Oct 26, 2022 78.10 78.86 77.63 78.17 8,947,309 +0.15(+0.20%)
Oct 25, 2022 75.32 78.16 75.22 78.02 8,493,365 +2.99(+3.98%)
Oct 24, 2022 75.70 76.01 74.48 75.03 4,940,598 -0.06(-0.08%)
Oct 21, 2022 74.72 75.12 73.53 75.08 9,829,294 +0.51(+0.69%)
Oct 20, 2022 75.02 75.79 74.39 74.57 6,560,502 -0.35(-0.47%)
Oct 19, 2022 76.16 76.31 74.51 74.92 6,936,010 -1.91(-2.49%)
Oct 18, 2022 77.31 77.92 76.16 76.84 8,205,630 +0.86(+1.13%)
Oct 17, 2022 74.65 76.30 74.56 75.98 8,275,469 +2.70(+3.69%)
Oct 14, 2022 76.20 76.33 73.24 73.27 10,499,826 -1.92(-2.56%)
Oct 13, 2022 72.34 75.59 72.03 75.20 11,094,923 +1.21(+1.63%)
Oct 12, 2022 74.80 74.81 73.53 73.99 7,437,377 -0.85(-1.13%)
Oct 11, 2022 74.03 75.34 73.15 74.84 8,790,033 +0.82(+1.11%)
Oct 10, 2022 75.02 75.56 73.92 74.02 6,975,110 -0.84(-1.12%)
Oct 07, 2022 76.04 76.37 74.36 74.85 10,983,342 -1.80(-2.35%)
Oct 06, 2022 78.79 79.01 76.54 76.65 11,635,740 -2.23(-2.82%)
Oct 05, 2022 79.48 79.54 77.62 78.88 9,076,497 -1.61(-2.00%)
Oct 04, 2022 79.78 81.11 79.73 80.49 9,295,723 +1.53(+1.94%)
Oct 03, 2022 78.69 79.42 77.39 78.96 9,968,202 +1.45(+1.87%)
Sep 30, 2022 77.41 78.14 76.99 77.51 13,991,928 +0.74(+0.97%)
Sep 29, 2022 78.28 78.29 76.24 76.77 11,995,936 -2.26(-2.86%)
Sep 28, 2022 78.25 79.35 77.46 79.02 12,750,442 +1.50(+1.94%)
Sep 27, 2022 79.32 79.81 77.31 77.52 10,693,663 -1.12(-1.43%)
Sep 26, 2022 80.42 80.42 77.80 78.64 15,367,561 -2.19(-2.71%)
Sep 23, 2022 81.14 81.48 79.94 80.83 12,951,011 -1.07(-1.31%)
Sep 22, 2022 82.57 82.57 81.58 81.91 9,419,255 -0.82(-0.99%)
Sep 21, 2022 84.55 85.16 82.72 82.72 8,409,759 -1.27(-1.51%)
Sep 20, 2022 85.44 85.44 83.58 84.00 10,355,019 -2.10(-2.44%)
Sep 19, 2022 85.45 86.13 84.85 86.10 6,597,680 -0.11(-0.13%)
Sep 16, 2022 85.81 86.27 85.18 86.21 8,903,576 -0.07(-0.08%)
Sep 15, 2022 88.21 88.21 86.17 86.28 7,988,823 -1.61(-1.83%)
Sep 14, 2022 88.74 88.81 87.34 87.89 8,319,002 -1.17(-1.31%)
Sep 13, 2022 90.69 90.97 88.76 89.06 7,789,829 -3.42(-3.70%)
Sep 12, 2022 91.83 92.68 91.83 92.48 3,864,502 +0.79(+0.86%)
Sep 09, 2022 91.04 91.99 90.65 91.68 4,337,559 +0.87(+0.95%)
Sep 08, 2022 90.11 91.09 89.78 90.82 4,779,780 +0.26(+0.29%)
Sep 07, 2022 88.84 90.70 88.66 90.55 4,364,319 +1.73(+1.95%)
Sep 06, 2022 88.26 89.23 87.90 88.82 8,084,384 +1.01(+1.15%)
Sep 02, 2022 89.74 89.97 87.61 87.81 6,088,776 -1.15(-1.29%)
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.