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 (%)
Nov 30, 2021 101.43 101.59 99.56 99.81 14,942,659 -2.07(-2.03%)
Nov 29, 2021 101.66 102.66 100.97 101.88 10,736,903 +1.06(+1.05%)
Nov 26, 2021 102.20 102.37 100.57 100.82 7,572,077 -2.87(-2.77%)
Nov 24, 2021 102.47 103.86 102.23 103.69 5,415,201 +1.24(+1.21%)
Nov 23, 2021 101.72 102.73 101.46 102.45 6,759,395 +0.82(+0.81%)
Nov 22, 2021 102.35 102.56 101.53 101.63 5,362,386 -0.69(-0.67%)
Nov 19, 2021 102.84 102.84 101.91 102.32 6,931,881 -0.47(-0.45%)
Nov 18, 2021 102.99 102.82 102.44 102.78 5,793,942 -0.05(-0.04%)
Nov 17, 2021 102.19 102.92 100.89 102.83 7,360,774 +0.36(+0.35%)
Nov 16, 2021 103.18 103.26 102.20 102.47 5,172,351 -0.61(-0.59%)
Nov 15, 2021 102.49 103.10 102.20 103.07 5,366,298 +0.61(+0.59%)
Nov 12, 2021 102.69 102.74 102.08 102.47 4,648,249 +0.05(+0.04%)
Nov 11, 2021 102.34 102.48 101.69 102.42 2,955,473 +0.22(+0.21%)
Nov 10, 2021 102.49 102.16 102.20 5,198,708 -0.47(-0.45%)
Nov 09, 2021 102.66 102.87 102.36 102.67 3,671,806 +0.22(+0.22%)
Nov 08, 2021 102.90 102.90 101.74 102.45 4,562,801 -0.20(-0.20%)
Nov 05, 2021 102.96 103.80 102.36 102.65 6,532,508 +0.48(+0.47%)
Nov 04, 2021 103.18 103.55 101.83 102.17 5,328,366 -0.90(-0.88%)
Nov 03, 2021 102.91 103.36 102.31 103.07 5,127,693 +0.20(+0.20%)
Nov 02, 2021 102.90 103.30 102.09 102.87 6,620,951 +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.