US Real Estate Ishares ETF (NY: IYR )

101.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 78.76 79.06 77.86 78.11 11,252,991 -0.82(-1.04%)
Oct 30, 2018 78.10 79.46 77.76 78.93 12,266,591 +1.17(+1.50%)
Oct 29, 2018 77.44 78.37 77.32 77.76 9,877,951 +0.89(+1.16%)
Oct 26, 2018 78.39 78.47 76.39 76.87 12,416,400 -1.85(-2.35%)
Oct 25, 2018 77.89 79.20 77.58 78.72 9,473,492 +0.96(+1.23%)
Oct 24, 2018 77.27 78.48 77.15 77.76 14,149,909 +0.56(+0.73%)
Oct 23, 2018 76.48 77.57 76.18 77.20 10,027,162 +0.49(+0.64%)
Oct 22, 2018 77.94 78.28 76.71 76.71 8,100,464 -1.02(-1.31%)
Oct 19, 2018 77.12 78.08 77.12 77.73 6,943,700 +0.59(+0.76%)
Oct 18, 2018 77.26 77.89 76.95 77.14 7,128,941 -0.09(-0.12%)
Oct 17, 2018 77.47 77.70 76.79 77.23 8,601,850 -0.38(-0.49%)
Oct 16, 2018 76.23 77.74 75.86 77.61 8,111,041 +1.65(+2.17%)
Oct 15, 2018 75.47 76.74 75.47 75.96 9,889,079 +0.41(+0.54%)
Oct 12, 2018 76.63 76.70 75.15 75.55 12,504,500 -0.15(-0.20%)
Oct 11, 2018 78.03 78.03 75.60 75.70 19,049,477 -2.12(-2.72%)
Oct 10, 2018 78.90 79.24 77.82 77.82 11,699,498 -1.19(-1.51%)
Oct 09, 2018 78.86 79.33 78.54 79.01 7,122,450 +0.17(+0.22%)
Oct 08, 2018 78.04 79.20 77.95 78.84 8,456,350 +1.03(+1.32%)
Oct 05, 2018 77.89 78.37 77.80 77.81 11,725,300 -0.10(-0.13%)
Oct 04, 2018 78.35 78.38 77.46 77.91 12,966,502 -0.79(-1.00%)
Oct 03, 2018 79.22 79.63 78.11 78.70 13,806,911 -0.55(-0.69%)
Oct 02, 2018 79.54 79.82 79.25 79.25 7,365,330 -0.11(-0.14%)
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.