Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 87.89 89.28 87.81 89.26 5,766,940 +2.19(+2.52%)
Mar 26, 2024 87.64 87.73 87.02 87.07 3,713,195 -0.42(-0.48%)
Mar 25, 2024 88.06 88.36 87.49 87.49 3,989,350 -0.40(-0.46%)
Mar 22, 2024 88.99 89.21 87.83 87.89 4,604,553 -1.18(-1.32%)
Mar 21, 2024 88.84 89.41 88.47 89.07 5,545,098 +0.62(+0.70%)
Mar 20, 2024 87.22 88.68 87.00 88.45 6,676,662 +0.54(+0.61%)
Mar 19, 2024 87.84 88.19 87.32 87.92 5,315,607 +0.08(+0.09%)
Mar 18, 2024 88.06 88.37 87.73 87.84 4,771,710 -0.07(-0.08%)
Mar 15, 2024 87.31 88.19 87.20 87.91 5,891,339 -0.10(-0.11%)
Mar 14, 2024 89.04 89.22 87.29 88.01 8,227,191 -1.39(-1.56%)
Mar 13, 2024 89.73 90.29 89.11 89.40 4,373,125 -0.46(-0.51%)
Mar 12, 2024 89.90 90.20 89.09 89.86 5,526,063 -0.22(-0.24%)
Mar 11, 2024 90.20 90.85 89.68 90.08 5,544,359 -0.43(-0.47%)
Mar 08, 2024 89.91 90.72 89.81 90.51 6,143,490 +1.01(+1.12%)
Mar 07, 2024 89.84 90.11 89.00 89.50 3,913,343 +0.19(+0.21%)
Mar 06, 2024 89.56 89.75 88.92 89.31 10,716,913 +0.27(+0.30%)
Mar 05, 2024 89.66 90.25 88.58 89.04 11,021,852 -1.05(-1.16%)
Mar 04, 2024 88.96 90.14 88.34 90.09 12,809,016 +0.87(+0.97%)
Mar 01, 2024 88.23 89.22 87.13 89.22 14,118,128 +0.96(+1.08%)
Feb 29, 2024 88.15 88.65 87.80 88.26 8,330,513 +0.78(+0.89%)
Feb 28, 2024 86.07 87.90 85.97 87.49 5,695,930 +0.87(+1.00%)
Feb 27, 2024 86.95 87.31 86.31 86.62 5,406,194 +0.17(+0.20%)
Feb 26, 2024 87.15 87.62 86.28 86.45 5,668,469 -0.99(-1.13%)
Feb 23, 2024 87.60 87.87 87.14 87.44 5,605,176 +0.11(+0.13%)
Feb 22, 2024 87.47 87.84 87.17 87.33 5,282,390 +0.06(+0.07%)
Feb 21, 2024 87.02 87.31 86.56 87.27 5,120,448 +0.64(+0.74%)
Feb 20, 2024 86.46 87.04 85.94 86.63 5,845,219 -0.14(-0.16%)
Feb 16, 2024 86.61 87.30 86.12 86.77 7,294,369 -0.94(-1.07%)
Feb 15, 2024 86.47 87.81 86.47 87.71 5,372,528 +1.93(+2.25%)
Feb 14, 2024 85.46 86.23 85.09 85.77 7,196,983 +0.78(+0.91%)
Feb 13, 2024 84.93 85.11 83.92 85.00 10,381,071 -1.76(-2.03%)
Feb 12, 2024 87.03 87.48 86.60 86.76 3,830,582 -0.06(-0.07%)
Feb 09, 2024 86.69 86.99 85.88 86.82 5,148,048 +0.05(+0.06%)
Feb 08, 2024 85.89 86.97 85.89 86.77 4,598,001 +0.60(+0.69%)
Feb 07, 2024 86.56 86.61 85.62 86.17 5,428,096 -0.02(-0.02%)
Feb 06, 2024 85.16 86.39 84.89 86.19 10,726,277 +1.18(+1.38%)
Feb 05, 2024 85.76 85.82 84.83 85.02 12,298,980 -1.76(-2.03%)
Feb 02, 2024 87.04 87.45 85.45 86.78 15,877,000 -1.20(-1.36%)
Feb 01, 2024 86.54 88.02 85.90 87.98 12,171,841 +1.55(+1.80%)
Jan 31, 2024 87.62 88.13 86.21 86.42 9,912,501 -0.82(-0.94%)
Jan 30, 2024 87.60 87.93 87.03 87.24 4,953,852 -0.85(-0.96%)
Jan 29, 2024 87.52 88.17 87.19 88.08 4,017,790 +0.61(+0.69%)
Jan 26, 2024 87.85 88.11 87.24 87.48 3,719,481 -0.28(-0.32%)
Jan 25, 2024 87.81 88.15 87.28 87.76 5,056,823 +1.14(+1.31%)
Jan 24, 2024 88.85 88.85 86.59 86.62 5,482,604 -1.29(-1.46%)
Jan 23, 2024 88.74 89.02 87.57 87.91 4,425,808 -0.54(-0.61%)
Jan 22, 2024 88.23 89.34 88.05 88.44 5,696,089 +0.46(+0.52%)
Jan 19, 2024 87.22 88.30 86.59 87.99 7,778,495 +0.97(+1.11%)
Jan 18, 2024 87.66 87.98 86.45 87.02 6,440,251 -0.59(-0.67%)
Jan 17, 2024 88.02 89.08 86.66 87.61 8,962,066 -1.59(-1.79%)
Jan 16, 2024 89.36 89.74 88.87 89.20 7,117,213 -0.63(-0.70%)
Jan 12, 2024 90.20 90.40 89.35 89.83 5,270,859 +0.58(+0.65%)
Jan 11, 2024 89.75 89.85 88.76 89.25 6,274,228 -0.80(-0.89%)
Jan 10, 2024 90.18 90.48 89.75 90.05 5,232,069 +0.07(+0.08%)
Jan 09, 2024 89.81 90.35 89.30 89.98 5,368,676 -0.63(-0.69%)
Jan 08, 2024 89.16 90.64 89.04 90.61 4,960,673 +1.29(+1.44%)
Jan 05, 2024 88.82 90.03 88.34 89.32 6,917,023 -0.20(-0.22%)
Jan 04, 2024 89.73 90.09 89.13 89.52 6,327,677 -0.16(-0.18%)
Jan 03, 2024 91.04 91.10 89.49 89.68 7,172,697 -2.19(-2.39%)
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.