Skip to main content

US Real Estate Ishares ETF (NY: IYR )

82.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 83.02 83.13 81.97 82.18 7,542,047 -1.24(-1.49%)
Apr 15, 2024 85.41 85.49 82.89 83.42 8,786,105 -1.38(-1.63%)
Apr 12, 2024 85.40 85.51 84.53 84.80 8,962,384 -0.91(-1.06%)
Apr 11, 2024 86.22 86.35 85.00 85.71 8,081,096 +0.10(+0.12%)
Apr 10, 2024 86.93 87.17 85.11 85.61 13,392,309 -3.62(-4.06%)
Apr 09, 2024 88.62 89.29 88.33 89.23 6,223,712 +1.06(+1.20%)
Apr 08, 2024 87.54 88.22 87.41 88.17 5,115,432 +0.98(+1.12%)
Apr 05, 2024 86.73 87.48 86.32 87.19 6,698,018 +0.38(+0.44%)
Apr 04, 2024 88.18 88.54 86.54 86.81 5,767,316 -0.62(-0.71%)
Apr 03, 2024 87.24 87.54 86.77 87.43 5,085,715 +0.11(+0.13%)
Apr 02, 2024 87.72 87.85 87.04 87.32 6,074,867 -1.10(-1.24%)
Apr 01, 2024 90.04 90.04 88.22 88.42 6,770,335 -1.48(-1.65%)
Mar 28, 2024 89.65 89.97 89.95 89.90 6,174,679 +0.64(+0.72%)
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%)
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.