US Real Estate Ishares ETF (NY: IYR )

91.98 -0.18 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.56 93.13 90.88 91.98 7,746,132 -0.18(-0.20%)
Jun 29, 2022 92.13 92.35 91.10 92.16 5,278,180 -0.56(-0.60%)
Jun 28, 2022 94.39 95.00 92.57 92.72 5,507,221 -1.11(-1.18%)
Jun 27, 2022 93.88 94.88 93.35 93.83 6,886,631 -0.21(-0.22%)
Jun 24, 2022 92.72 94.33 92.44 94.04 5,548,783 +1.96(+2.13%)
Jun 23, 2022 90.69 92.32 90.53 92.08 5,966,333 +1.77(+1.96%)
Jun 22, 2022 88.26 91.41 88.10 90.31 7,122,969 +1.28(+1.44%)
Jun 21, 2022 88.60 89.86 88.50 89.03 5,266,321 +1.37(+1.56%)
Jun 17, 2022 87.19 88.73 86.81 87.66 12,095,172 +0.71(+0.82%)
Jun 16, 2022 87.35 87.92 86.57 86.95 11,127,142 -2.24(-2.51%)
Jun 15, 2022 87.99 90.44 87.80 89.19 10,030,486 +1.97(+2.26%)
Jun 14, 2022 88.24 88.38 86.59 87.22 10,648,380 -0.69(-0.78%)
Jun 13, 2022 90.50 90.50 87.53 87.91 12,090,080 -4.56(-4.93%)
Jun 10, 2022 93.50 93.53 92.40 92.47 8,669,314 -2.08(-2.20%)
Jun 09, 2022 96.29 96.96 94.50 94.55 8,054,333 -2.49(-2.57%)
Jun 08, 2022 98.74 98.95 96.81 97.04 5,968,762 -2.28(-2.30%)
Jun 07, 2022 97.73 99.37 97.14 99.32 6,406,667 +1.31(+1.34%)
Jun 06, 2022 99.09 99.30 97.83 98.01 7,749,869 -0.34(-0.35%)
Jun 03, 2022 98.76 99.42 98.12 98.35 6,051,766 -1.33(-1.33%)
Jun 02, 2022 97.76 99.74 96.72 99.68 6,916,027 +1.42(+1.45%)
Jun 01, 2022 99.47 99.51 97.08 98.26 8,400,918 -0.88(-0.89%)
May 31, 2022 99.48 99.82 98.64 99.14 6,683,596 -1.22(-1.22%)
May 27, 2022 98.32 100.42 98.25 100.36 5,921,741 +2.62(+2.68%)
May 26, 2022 98.07 98.73 97.58 97.74 5,817,867 +0.09(+0.09%)
May 25, 2022 96.59 97.94 96.28 97.65 5,831,069 +0.69(+0.71%)
May 24, 2022 95.66 97.10 94.25 96.96 8,120,473 +0.92(+0.96%)
May 23, 2022 95.76 96.35 94.41 96.04 7,684,420 +1.16(+1.22%)
May 20, 2022 95.04 95.19 93.43 94.88 11,297,535 +0.72(+0.76%)
May 19, 2022 93.70 95.27 93.70 94.16 8,900,591 -0.23(-0.24%)
May 18, 2022 96.90 97.12 94.11 94.39 7,983,153 -2.81(-2.89%)
May 17, 2022 97.09 97.30 95.87 97.20 6,838,497 +1.07(+1.11%)
May 16, 2022 96.67 96.99 95.97 96.13 6,916,442 -0.64(-0.66%)
May 13, 2022 95.19 96.85 94.53 96.77 9,111,621 +2.55(+2.71%)
May 12, 2022 93.38 94.38 92.89 94.22 11,695,314 +0.67(+0.72%)
May 11, 2022 93.99 95.69 93.39 93.55 14,684,124 -0.20(-0.21%)
May 10, 2022 96.68 97.37 93.06 93.75 16,636,059 -1.85(-1.94%)
May 09, 2022 99.06 99.06 95.22 95.60 13,663,343 -4.23(-4.24%)
May 06, 2022 100.45 100.68 98.88 99.83 13,089,030 -1.30(-1.29%)
May 05, 2022 103.25 103.97 100.38 101.13 11,247,796 -2.71(-2.61%)
May 04, 2022 102.63 104.06 100.91 103.84 11,560,792 +1.13(+1.10%)
May 03, 2022 101.84 103.31 101.13 102.71 10,678,990 +1.52(+1.50%)
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.