US Real Estate Ishares ETF (NY: IYR )

101.89 -0.60 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 97.84 99.70 99.64 9,165,842 +1.50(+1.52%)
Jan 28, 2022 95.35 98.26 94.23 98.14 14,428,343 +2.96(+3.11%)
Jan 27, 2022 97.31 98.12 94.79 95.18 12,779,020 -1.45(-1.50%)
Jan 26, 2022 98.89 99.93 96.29 96.63 16,764,709 -1.59(-1.62%)
Jan 25, 2022 97.54 98.94 96.47 98.22 15,818,848 -0.45(-0.45%)
Jan 24, 2022 97.82 98.90 95.10 98.66 21,301,234 +0.16(+0.16%)
Jan 21, 2022 99.31 99.80 98.28 98.51 17,334,676 -0.23(-0.24%)
Jan 20, 2022 100.22 101.32 98.70 98.74 13,800,481 -1.24(-1.24%)
Jan 19, 2022 101.69 102.25 99.97 99.98 7,695,455 -1.27(-1.26%)
Jan 18, 2022 101.51 101.72 100.55 101.25 10,116,188 -0.92(-0.90%)
Jan 14, 2022 102.17 0 -0.98(-0.95%)
Jan 13, 2022 103.84 104.21 103.04 103.15 7,405,018 -0.33(-0.32%)
Jan 12, 2022 103.30 104.13 103.30 103.48 6,350,541 +0.10(+0.10%)
Jan 11, 2022 103.10 103.45 101.79 103.38 7,850,694 +0.26(+0.25%)
Jan 10, 2022 103.07 103.14 101.75 103.11 10,813,685 -0.52(-0.50%)
Jan 07, 2022 104.05 104.35 103.35 103.64 8,432,769 -0.70(-0.67%)
Jan 06, 2022 104.46 104.83 103.31 104.34 8,472,599 -0.02(-0.02%)
Jan 05, 2022 107.28 107.42 104.28 104.36 12,953,681 -3.19(-2.96%)
Jan 04, 2022 108.05 108.57 107.41 107.55 10,014,997 -0.20(-0.19%)
Jan 03, 2022 108.91 109.14 106.18 107.75 14,112,459 -0.82(-0.76%)
Dec 31, 2021 108.37 109.28 108.33 108.57 4,147,604 +0.18(+0.16%)
Dec 30, 2021 107.91 108.79 107.59 108.40 7,605,890 +0.49(+0.45%)
Dec 29, 2021 107.39 108.20 106.97 107.91 6,955,155 +0.70(+0.65%)
Dec 28, 2021 106.91 107.37 106.55 107.21 8,160,623 +0.36(+0.34%)
Dec 27, 2021 105.17 106.88 105.04 106.84 9,394,353 +1.76(+1.67%)
Dec 23, 2021 105.59 105.59 104.55 105.09 8,527,554 -0.09(-0.09%)
Dec 22, 2021 104.51 105.27 104.41 105.18 5,356,636 +1.01(+0.97%)
Dec 21, 2021 103.91 104.69 103.76 104.17 7,898,197 +1.04(+1.01%)
Dec 20, 2021 102.97 103.57 102.12 103.13 16,341,114 -0.83(-0.80%)
Dec 17, 2021 103.98 105.15 103.70 103.97 10,187,935 -0.21(-0.20%)
Dec 16, 2021 104.39 105.04 103.61 104.17 8,656,084 +0.03(+0.03%)
Dec 15, 2021 102.83 104.31 102.79 104.14 11,879,081 +1.41(+1.37%)
Dec 14, 2021 103.87 103.87 102.13 102.73 12,697,002 -1.27(-1.22%)
Dec 13, 2021 102.64 104.46 102.49 104.00 7,922,939 +1.13(+1.10%)
Dec 10, 2021 102.93 103.25 102.49 102.87 3,937,943 +0.25(+0.24%)
Dec 09, 2021 103.67 103.69 102.56 102.62 5,514,212 -1.32(-1.27%)
Dec 08, 2021 103.49 104.23 103.06 103.95 10,062,930 +0.64(+0.62%)
Dec 07, 2021 102.66 103.57 102.32 103.31 8,143,194 +1.53(+1.50%)
Dec 06, 2021 100.92 102.50 100.88 101.78 13,446,279 +1.61(+1.61%)
Dec 03, 2021 100.86 101.21 99.41 100.17 15,354,582 -0.45(-0.45%)
Dec 02, 2021 98.21 101.14 98.09 100.63 16,220,520 +2.97(+3.04%)
Dec 01, 2021 100.23 101.33 97.63 97.66 19,039,188 -1.53(-1.54%)
Nov 30, 2021 100.79 100.95 98.93 99.18 15,037,563 -2.05(-2.03%)
Nov 29, 2021 101.01 102.01 100.33 101.24 10,805,096 +1.05(+1.05%)
Nov 26, 2021 101.56 101.73 99.94 100.18 7,620,169 -2.85(-2.77%)
Nov 24, 2021 101.83 103.20 101.59 103.03 5,449,594 +1.23(+1.21%)
Nov 23, 2021 101.08 102.08 100.82 101.80 6,802,326 +0.81(+0.81%)
Nov 22, 2021 101.71 101.91 100.89 100.99 5,396,444 -0.68(-0.67%)
Nov 19, 2021 102.19 102.19 101.26 101.67 6,975,907 -0.46(-0.45%)
Nov 18, 2021 102.34 102.17 101.79 102.13 5,830,741 -0.05(-0.05%)
Nov 17, 2021 101.54 102.27 100.26 102.18 7,407,524 +0.36(+0.35%)
Nov 16, 2021 102.53 102.61 101.56 101.82 5,205,202 -0.60(-0.59%)
Nov 15, 2021 101.85 102.45 101.55 102.42 5,400,381 +0.60(+0.59%)
Nov 12, 2021 102.04 102.09 101.44 101.82 4,677,771 +0.05(+0.05%)
Nov 11, 2021 101.69 101.84 101.05 101.77 2,974,244 +0.21(+0.21%)
Nov 10, 2021 101.85 101.51 101.56 5,231,726 -0.46(-0.45%)
Nov 09, 2021 102.01 102.22 101.72 102.02 3,695,127 +0.22(+0.22%)
Nov 08, 2021 102.25 102.25 101.10 101.80 4,591,781 -0.20(-0.20%)
Nov 05, 2021 102.31 103.14 101.72 102.00 6,573,997 +0.48(+0.47%)
Nov 04, 2021 102.53 102.89 101.19 101.52 5,362,208 -0.90(-0.88%)
Nov 03, 2021 102.26 102.71 101.66 102.42 5,160,261 +0.20(+0.20%)
Nov 02, 2021 102.25 102.64 101.45 102.22 6,663,003 +0.40(+0.39%)
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.