Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 81.50 81.84 80.47 81.38 4,734,107 -0.68(-0.82%)
Dec 29, 2022 80.93 82.24 80.65 82.06 4,038,579 +1.79(+2.23%)
Dec 28, 2022 81.90 82.22 80.20 80.27 3,863,722 -1.38(-1.69%)
Dec 27, 2022 81.74 81.93 80.95 81.65 3,918,398 -0.06(-0.07%)
Dec 23, 2022 81.01 81.73 80.45 81.71 3,060,944 +0.70(+0.86%)
Dec 22, 2022 80.66 81.08 79.53 81.02 5,476,652 -0.33(-0.40%)
Dec 21, 2022 81.08 82.19 81.01 81.35 5,002,764 +0.83(+1.03%)
Dec 20, 2022 80.38 81.01 79.61 80.51 4,895,125 -0.22(-0.28%)
Dec 19, 2022 81.44 81.66 80.26 80.74 4,923,128 -0.97(-1.18%)
Dec 16, 2022 83.06 83.06 80.86 81.70 8,176,566 -2.12(-2.53%)
Dec 15, 2022 83.89 84.66 83.40 83.82 8,367,184 -1.22(-1.43%)
Dec 14, 2022 85.62 86.60 84.63 85.04 8,701,271 -0.58(-0.68%)
Dec 13, 2022 86.76 86.96 84.68 85.62 11,277,089 +1.57(+1.87%)
Dec 12, 2022 83.64 84.09 82.71 84.05 5,859,679 +0.61(+0.73%)
Dec 09, 2022 83.37 84.22 83.11 83.43 5,349,212 -0.11(-0.13%)
Dec 08, 2022 83.36 84.25 83.05 83.54 5,523,524 +0.63(+0.76%)
Dec 07, 2022 82.50 83.77 82.45 82.91 5,819,762 +0.16(+0.20%)
Dec 06, 2022 83.77 83.77 82.39 82.74 7,628,679 -0.79(-0.94%)
Dec 05, 2022 84.47 84.67 83.36 83.53 11,024,182 -1.52(-1.79%)
Dec 02, 2022 84.22 85.47 83.95 85.05 5,595,062 -0.27(-0.31%)
Dec 01, 2022 86.26 86.67 84.62 85.32 8,738,638 -0.11(-0.12%)
Nov 30, 2022 83.31 85.47 82.74 85.43 7,737,926 +1.89(+2.26%)
Nov 29, 2022 82.29 83.59 82.04 83.54 4,263,471 +1.37(+1.67%)
Nov 28, 2022 84.03 84.38 82.02 82.17 4,863,709 -2.33(-2.76%)
Nov 25, 2022 84.28 84.51 83.99 84.50 2,548,742 +0.56(+0.66%)
Nov 23, 2022 83.74 84.33 83.28 83.94 3,409,231 +0.11(+0.14%)
Nov 22, 2022 83.72 83.89 83.22 83.83 3,447,441 +0.42(+0.51%)
Nov 21, 2022 82.65 83.51 82.45 83.41 5,104,015 +0.45(+0.54%)
Nov 18, 2022 83.20 83.24 82.05 82.96 5,034,102 +1.02(+1.24%)
Nov 17, 2022 81.55 82.13 81.20 81.94 4,665,161 -0.66(-0.80%)
Nov 16, 2022 83.09 83.41 82.36 82.60 6,866,227 -0.76(-0.91%)
Nov 15, 2022 83.55 83.85 82.37 83.36 6,612,484 +0.95(+1.15%)
Nov 14, 2022 84.01 84.12 82.32 82.41 6,490,100 -1.94(-2.29%)
Nov 11, 2022 84.72 85.38 84.18 84.34 9,869,814 -0.20(-0.24%)
Nov 10, 2022 81.76 84.72 81.58 84.55 10,988,663 +5.74(+7.28%)
Nov 09, 2022 79.42 80.27 78.63 78.81 5,677,545 -0.79(-0.99%)
Nov 08, 2022 79.41 80.38 79.04 79.59 6,925,066 +0.36(+0.46%)
Nov 07, 2022 79.64 80.03 78.72 79.23 6,190,876 +0.05(+0.06%)
Nov 04, 2022 78.98 79.65 77.65 79.18 7,338,557 +1.08(+1.39%)
Nov 03, 2022 77.53 78.73 76.65 78.10 7,371,980 -0.06(-0.07%)
Nov 02, 2022 79.87 78.04 78.16 9,570,349 -2.16(-2.68%)
Nov 01, 2022 81.31 81.56 80.14 80.31 5,771,482 -0.15(-0.19%)
Oct 31, 2022 79.82 80.89 79.59 80.46 6,939,862 -0.10(-0.12%)
Oct 28, 2022 78.33 80.77 78.21 80.56 6,419,904 +1.75(+2.22%)
Oct 27, 2022 79.02 79.69 78.50 78.81 6,551,461 +0.14(+0.18%)
Oct 26, 2022 78.60 79.36 78.12 78.66 8,890,941 +0.15(+0.20%)
Oct 25, 2022 75.80 78.65 75.69 78.51 8,439,857 +3.01(+3.98%)
Oct 24, 2022 76.18 76.49 74.96 75.50 4,909,472 -0.06(-0.08%)
Oct 21, 2022 75.20 75.60 74.00 75.56 9,767,370 +0.52(+0.69%)
Oct 20, 2022 75.49 76.27 74.86 75.04 6,519,171 -0.35(-0.47%)
Oct 19, 2022 76.64 76.80 74.98 75.40 6,892,314 -1.93(-2.49%)
Oct 18, 2022 77.80 78.41 76.64 77.32 8,153,935 +0.86(+1.13%)
Oct 17, 2022 75.12 76.79 75.03 76.46 8,223,334 +2.72(+3.69%)
Oct 14, 2022 76.68 76.81 73.70 73.74 10,433,677 -1.94(-2.56%)
Oct 13, 2022 72.80 76.07 72.48 75.67 11,025,025 +1.22(+1.63%)
Oct 12, 2022 75.27 75.28 74.00 74.46 7,390,522 -0.85(-1.13%)
Oct 11, 2022 74.50 75.82 73.61 75.31 8,734,656 +0.82(+1.11%)
Oct 10, 2022 75.49 76.04 74.39 74.49 6,931,166 -0.84(-1.12%)
Oct 07, 2022 76.52 76.85 74.84 75.33 10,914,147 -1.81(-2.35%)
Oct 06, 2022 79.29 79.51 77.02 77.14 11,562,434 -2.24(-2.82%)
Oct 05, 2022 79.99 80.04 78.11 79.38 9,019,315 -1.62(-2.00%)
Oct 04, 2022 80.28 81.62 80.23 81.00 9,237,160 +1.54(+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.