US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 80.99 81.33 79.96 80.87 4,764,162 -0.67(-0.82%)
Dec 29, 2022 80.42 81.73 80.14 81.54 4,064,219 +1.78(+2.23%)
Dec 28, 2022 81.38 81.71 79.70 79.77 3,888,252 -1.37(-1.69%)
Dec 27, 2022 81.23 81.41 80.44 81.14 3,943,275 -0.06(-0.07%)
Dec 23, 2022 80.50 81.22 79.94 81.20 3,080,378 +0.69(+0.86%)
Dec 22, 2022 80.15 80.57 79.03 80.51 5,511,422 -0.33(-0.40%)
Dec 21, 2022 80.57 81.67 80.50 80.83 5,034,526 +0.83(+1.03%)
Dec 20, 2022 79.87 80.50 79.10 80.01 4,926,203 -0.22(-0.28%)
Dec 19, 2022 80.93 81.15 79.75 80.23 4,954,384 -0.96(-1.18%)
Dec 16, 2022 82.53 82.53 80.35 81.19 8,228,477 -2.10(-2.53%)
Dec 15, 2022 83.36 84.13 82.87 83.29 8,420,305 -1.21(-1.43%)
Dec 14, 2022 85.08 86.06 84.10 84.50 8,756,513 -0.58(-0.68%)
Dec 13, 2022 86.21 86.41 84.15 85.08 11,348,685 +1.56(+1.87%)
Dec 12, 2022 83.11 83.56 82.18 83.52 5,896,855 +0.61(+0.73%)
Dec 09, 2022 82.84 83.69 82.58 82.91 5,383,150 -0.10(-0.13%)
Dec 08, 2022 82.83 83.72 82.53 83.01 5,558,567 +0.63(+0.76%)
Dec 07, 2022 81.98 83.24 81.94 82.38 5,856,685 +0.16(+0.20%)
Dec 06, 2022 83.24 83.24 81.87 82.22 7,677,079 -0.78(-0.94%)
Dec 05, 2022 83.94 84.14 82.83 83.00 11,094,124 -1.51(-1.79%)
Dec 02, 2022 83.69 84.93 83.42 84.52 5,630,559 -0.27(-0.31%)
Dec 01, 2022 85.72 86.13 84.08 84.78 8,794,080 -0.10(-0.12%)
Nov 30, 2022 82.78 84.94 82.22 84.89 7,787,019 +1.88(+2.26%)
Nov 29, 2022 81.78 83.06 81.52 83.01 4,290,521 +1.36(+1.67%)
Nov 28, 2022 83.50 83.85 81.50 81.65 4,894,567 -2.31(-2.76%)
Nov 25, 2022 83.75 83.97 83.46 83.97 2,564,912 +0.55(+0.66%)
Nov 23, 2022 83.21 83.80 82.76 83.41 3,430,860 +0.11(+0.14%)
Nov 22, 2022 83.19 83.37 82.70 83.30 3,469,313 +0.42(+0.51%)
Nov 21, 2022 82.13 82.98 81.93 82.88 5,136,397 +0.45(+0.54%)
Nov 18, 2022 82.68 82.72 81.54 82.43 5,066,041 +1.01(+1.24%)
Nov 17, 2022 81.03 81.61 80.69 81.42 4,694,759 -0.66(-0.80%)
Nov 16, 2022 82.57 82.88 81.84 82.08 6,909,789 -0.75(-0.91%)
Nov 15, 2022 83.02 83.32 81.85 82.83 6,654,436 +0.94(+1.15%)
Nov 14, 2022 83.48 83.59 81.81 81.89 6,531,276 -1.92(-2.29%)
Nov 11, 2022 84.18 84.84 83.65 83.81 9,932,432 -0.20(-0.24%)
Nov 10, 2022 81.24 84.19 81.06 84.01 11,058,380 +5.70(+7.28%)
Nov 09, 2022 78.92 79.77 78.13 78.31 5,713,566 -0.78(-0.99%)
Nov 08, 2022 78.91 79.87 78.54 79.09 6,969,002 +0.36(+0.46%)
Nov 07, 2022 79.14 79.53 78.22 78.73 6,230,153 +0.05(+0.06%)
Nov 04, 2022 78.48 79.15 77.16 78.68 7,385,115 +1.08(+1.39%)
Nov 03, 2022 77.04 78.23 76.17 77.61 7,418,751 -0.06(-0.07%)
Nov 02, 2022 79.37 77.55 77.66 9,631,067 -2.14(-2.68%)
Nov 01, 2022 80.80 81.04 79.63 79.80 5,808,099 -0.15(-0.19%)
Oct 31, 2022 79.32 80.38 79.09 79.96 6,983,892 -0.10(-0.12%)
Oct 28, 2022 77.83 80.26 77.72 80.05 6,460,635 +1.74(+2.22%)
Oct 27, 2022 78.52 79.19 78.01 78.31 6,593,027 +0.14(+0.18%)
Oct 26, 2022 78.10 78.86 77.63 78.17 8,947,349 +0.15(+0.20%)
Oct 25, 2022 75.32 78.16 75.22 78.02 8,493,403 +2.99(+3.98%)
Oct 24, 2022 75.70 76.01 74.48 75.03 4,940,620 -0.06(-0.08%)
Oct 21, 2022 74.72 75.12 73.53 75.08 9,829,338 +0.51(+0.69%)
Oct 20, 2022 75.02 75.79 74.39 74.57 6,560,531 -0.35(-0.47%)
Oct 19, 2022 76.16 76.31 74.51 74.92 6,936,041 -1.91(-2.49%)
Oct 18, 2022 77.31 77.92 76.16 76.83 8,205,667 +0.86(+1.13%)
Oct 17, 2022 74.65 76.30 74.56 75.98 8,275,506 +2.70(+3.69%)
Oct 14, 2022 76.20 76.33 73.24 73.27 10,499,873 -1.92(-2.56%)
Oct 13, 2022 72.34 75.59 72.03 75.20 11,094,972 +1.21(+1.63%)
Oct 12, 2022 74.80 74.81 73.53 73.99 7,437,410 -0.85(-1.13%)
Oct 11, 2022 74.03 75.34 73.15 74.84 8,790,072 +0.82(+1.11%)
Oct 10, 2022 75.02 75.56 73.92 74.02 6,975,141 -0.84(-1.12%)
Oct 07, 2022 76.04 76.37 74.36 74.85 10,983,391 -1.80(-2.35%)
Oct 06, 2022 78.79 79.01 76.53 76.65 11,635,791 -2.23(-2.82%)
Oct 05, 2022 79.48 79.54 77.62 78.88 9,076,538 -1.61(-2.00%)
Oct 04, 2022 79.78 81.11 79.73 80.49 9,295,765 +1.53(+1.94%)
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.