US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 109.76 109.94 108.00 108.27 7,050,901 -3.08(-2.77%)
Nov 24, 2021 110.05 111.54 109.79 111.35 5,042,480 +1.33(+1.21%)
Nov 23, 2021 109.24 110.32 108.96 110.02 6,294,155 +0.88(+0.81%)
Nov 22, 2021 109.92 110.14 109.03 109.14 4,993,300 -0.74(-0.67%)
Nov 19, 2021 110.44 110.71 109.44 109.88 6,454,769 -0.50(-0.45%)
Nov 18, 2021 110.60 110.42 110.01 110.38 5,395,153 -0.05(-0.05%)
Nov 17, 2021 109.74 110.53 108.35 110.43 6,854,142 +0.39(+0.35%)
Nov 16, 2021 110.81 110.89 109.76 110.04 4,816,345 -0.65(-0.59%)
Nov 15, 2021 110.07 110.72 109.75 110.69 4,996,943 +0.65(+0.59%)
Nov 12, 2021 110.28 110.33 109.63 110.04 4,328,316 +0.05(+0.05%)
Nov 11, 2021 109.90 110.06 109.21 109.99 2,752,052 +0.23(+0.21%)
Nov 10, 2021 110.07 109.71 109.76 4,840,888 -0.50(-0.45%)
Nov 09, 2021 110.25 110.47 109.93 110.26 3,419,081 +0.24(+0.22%)
Nov 08, 2021 110.51 110.51 109.26 110.02 4,248,750 -0.22(-0.20%)
Nov 05, 2021 110.57 111.47 109.93 110.24 6,082,884 +0.52(+0.47%)
Nov 04, 2021 110.81 111.20 109.36 109.72 4,961,622 -0.97(-0.88%)
Nov 03, 2021 110.52 111.00 109.87 110.69 4,774,761 +0.22(+0.20%)
Nov 02, 2021 110.51 110.93 109.64 110.47 6,165,240 +0.43(+0.39%)
Nov 01, 2021 110.00 110.30 108.36 110.04 9,795,771 +0.20(+0.18%)
Oct 29, 2021 110.57 110.89 109.25 109.84 8,811,238 -1.12(-1.01%)
Oct 28, 2021 109.63 111.01 109.60 110.96 7,503,082 +1.27(+1.16%)
Oct 27, 2021 111.10 111.18 109.55 109.69 7,741,382 -1.01(-0.91%)
Oct 26, 2021 110.57 111.08 110.70 6,085,284 +0.33(+0.30%)
Oct 25, 2021 110.24 110.66 109.42 110.37 4,816,642 +0.35(+0.32%)
Oct 22, 2021 109.63 110.33 109.54 110.02 8,094,884 +0.59(+0.54%)
Oct 21, 2021 109.19 109.50 108.96 109.43 5,805,931 +0.17(+0.16%)
Oct 20, 2021 107.75 109.26 107.75 109.26 4,710,348 +1.60(+1.49%)
Oct 19, 2021 107.84 108.21 107.50 107.66 4,083,974 +0.24(+0.22%)
Oct 18, 2021 106.62 107.80 106.52 107.42 6,011,663 +0.25(+0.23%)
Oct 15, 2021 107.87 108.06 106.64 107.17 5,649,175 -0.02(-0.02%)
Oct 14, 2021 106.43 107.22 106.15 107.19 4,335,076 +1.43(+1.35%)
Oct 13, 2021 104.86 105.85 104.22 105.76 6,317,469 +0.74(+0.70%)
Oct 12, 2021 103.80 105.41 103.53 105.02 6,262,354 +1.41(+1.36%)
Oct 11, 2021 103.29 104.01 102.83 103.61 3,609,387 +0.28(+0.27%)
Oct 08, 2021 104.07 104.07 103.21 103.33 4,286,064 -0.91(-0.87%)
Oct 07, 2021 104.65 105.49 104.10 104.24 6,938,128 +0.19(+0.18%)
Oct 06, 2021 102.55 104.14 101.56 104.05 8,038,427 +1.02(+0.99%)
Oct 05, 2021 103.80 103.80 102.63 103.03 8,068,368 -0.59(-0.57%)
Oct 04, 2021 103.57 104.18 103.05 103.62 10,771,564 -0.21(-0.20%)
Oct 01, 2021 102.88 104.40 102.34 103.83 10,761,546 +1.44(+1.41%)
Sep 30, 2021 104.46 104.49 102.43 102.39 11,272,804 -1.62(-1.56%)
Sep 29, 2021 103.75 104.51 103.64 104.01 7,849,824 +0.79(+0.77%)
Sep 28, 2021 103.40 103.81 102.63 103.22 11,074,402 -0.74(-0.71%)
Sep 27, 2021 105.43 106.12 103.87 103.96 6,814,627 -1.43(-1.36%)
Sep 24, 2021 106.29 106.72 105.21 105.39 7,605,337 -1.51(-1.41%)
Sep 23, 2021 107.49 107.83 106.80 106.90 6,242,618 -0.37(-0.34%)
Sep 22, 2021 106.95 107.85 106.46 107.27 7,071,916 +1.04(+0.98%)
Sep 21, 2021 106.78 107.51 106.22 106.23 8,385,001 +0.00(+0.00%)
Sep 20, 2021 105.77 106.83 105.00 106.23 12,676,532 -0.56(-0.52%)
Sep 17, 2021 107.56 108.02 106.66 106.79 10,076,881 -1.02(-0.95%)
Sep 16, 2021 107.49 108.29 106.95 107.81 6,076,156 +0.20(+0.19%)
Sep 15, 2021 107.43 108.17 106.96 107.61 6,245,117 +0.40(+0.37%)
Sep 14, 2021 108.00 108.12 106.81 107.21 6,413,586 -0.27(-0.25%)
Sep 13, 2021 107.95 108.50 107.28 107.48 7,833,221 +0.43(+0.40%)
Sep 10, 2021 108.67 108.70 107.03 107.05 7,861,137 -1.44(-1.33%)
Sep 09, 2021 110.02 110.12 108.44 108.49 6,180,479 -2.15(-1.94%)
Sep 08, 2021 109.75 110.97 109.42 110.64 10,358,741 +0.61(+0.55%)
Sep 07, 2021 111.09 111.19 109.15 110.03 14,891,219 -1.24(-1.11%)
Sep 03, 2021 110.97 111.44 110.03 111.27 15,133,869 +0.03(+0.03%)
Sep 02, 2021 110.89 111.26 110.00 111.24 16,311,758 +0.49(+0.44%)
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.