US Real Estate Ishares ETF (NY: IYR )

101.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 82.15 82.20 80.81 82.06 6,989,600 -0.17(-0.21%)
Jul 30, 2020 81.62 82.24 81.13 82.23 5,807,573 -0.42(-0.51%)
Jul 29, 2020 81.43 82.71 81.41 82.65 5,100,057 +1.81(+2.24%)
Jul 28, 2020 79.30 81.29 79.16 80.84 4,053,488 +1.42(+1.79%)
Jul 27, 2020 78.53 79.44 77.64 79.42 2,592,393 +0.91(+1.16%)
Jul 24, 2020 78.98 79.35 78.46 78.51 3,584,300 -0.60(-0.76%)
Jul 23, 2020 79.28 79.81 78.20 79.11 3,681,075 -0.41(-0.52%)
Jul 22, 2020 78.01 79.55 77.82 79.52 3,349,950 +1.20(+1.53%)
Jul 21, 2020 78.70 79.13 78.13 78.32 3,804,009 +0.20(+0.26%)
Jul 20, 2020 78.94 79.39 77.85 78.12 3,111,890 -0.94(-1.19%)
Jul 17, 2020 78.43 79.41 77.93 79.06 3,474,400 +0.98(+1.26%)
Jul 16, 2020 78.56 78.82 77.82 78.08 4,039,333 -0.86(-1.09%)
Jul 15, 2020 79.44 79.70 78.39 78.94 4,716,429 +0.81(+1.04%)
Jul 14, 2020 77.36 78.34 77.23 78.13 4,973,396 +0.59(+0.76%)
Jul 13, 2020 78.93 79.15 77.29 77.54 5,494,735 -0.97(-1.24%)
Jul 10, 2020 78.20 78.87 77.94 78.51 3,588,700 +0.22(+0.28%)
Jul 09, 2020 78.61 78.65 77.06 78.29 3,988,551 -0.44(-0.56%)
Jul 08, 2020 79.00 79.25 78.02 78.73 3,753,769 -0.08(-0.10%)
Jul 07, 2020 79.53 79.94 78.73 78.81 3,941,086 -1.53(-1.90%)
Jul 06, 2020 82.01 82.01 80.23 80.34 5,060,014 +0.01(+0.01%)
Jul 02, 2020 81.96 82.13 80.02 80.33 4,294,500 -0.25(-0.31%)
Jul 01, 2020 79.02 80.92 78.91 80.58 6,281,462 +1.77(+2.25%)
Jun 30, 2020 78.01 79.24 77.70 78.81 5,965,635 +0.89(+1.14%)
Jun 29, 2020 77.35 77.99 76.17 77.92 6,311,065 +1.43(+1.87%)
Jun 26, 2020 77.74 78.11 76.44 76.49 6,942,000 -1.55(-1.99%)
Jun 25, 2020 76.49 78.08 76.40 78.04 4,919,499 +0.95(+1.23%)
Jun 24, 2020 78.34 78.58 75.34 77.09 7,584,023 -2.27(-2.86%)
Jun 23, 2020 80.39 80.52 79.11 79.36 4,775,945 -0.24(-0.30%)
Jun 22, 2020 79.46 79.76 78.26 79.60 5,325,405 -0.15(-0.19%)
Jun 19, 2020 81.97 81.98 79.24 79.75 9,850,800 -1.02(-1.26%)
Jun 18, 2020 80.91 81.20 80.33 80.77 5,687,229 -0.87(-1.07%)
Jun 17, 2020 83.21 83.29 81.58 81.64 4,686,771 -1.12(-1.35%)
Jun 16, 2020 84.07 84.22 81.41 82.76 7,372,751 +1.60(+1.97%)
Jun 15, 2020 77.85 81.61 77.48 81.16 8,011,943 +0.39(+0.48%)
Jun 12, 2020 80.63 81.02 78.53 80.77 12,788,900 +2.79(+3.58%)
Jun 11, 2020 79.58 80.74 77.81 77.98 9,634,477 -5.26(-6.32%)
Jun 10, 2020 84.98 85.41 82.58 83.24 9,362,073 -2.18(-2.55%)
Jun 09, 2020 85.34 85.92 84.31 85.42 10,855,178 -1.40(-1.61%)
Jun 08, 2020 85.68 86.86 85.66 86.82 6,918,500 +2.23(+2.64%)
Jun 05, 2020 84.33 86.11 84.23 84.59 10,281,900 +2.97(+3.64%)
Jun 04, 2020 82.00 82.03 80.85 81.62 6,583,928 -0.70(-0.85%)
Jun 03, 2020 80.73 82.68 80.60 82.32 9,371,479 +2.40(+3.00%)
Jun 02, 2020 79.85 80.12 79.07 79.92 6,300,777 +0.71(+0.90%)
Jun 01, 2020 77.36 79.77 77.20 79.21 6,401,817 +1.79(+2.31%)
May 29, 2020 77.68 78.20 76.95 77.42 10,073,900 -0.81(-1.04%)
May 28, 2020 78.83 78.87 77.60 78.23 6,195,595 +0.32(+0.41%)
May 27, 2020 78.18 78.34 76.03 77.91 8,143,911 +1.47(+1.92%)
May 26, 2020 75.94 76.89 75.72 76.44 7,415,764 +2.69(+3.65%)
May 22, 2020 72.65 73.81 72.46 73.75 4,405,800 +0.99(+1.36%)
May 21, 2020 72.50 73.25 72.02 72.76 4,139,422 -0.10(-0.14%)
May 20, 2020 73.03 73.11 72.29 72.86 4,393,066 +0.70(+0.97%)
May 19, 2020 72.72 73.17 72.14 72.16 4,982,903 -0.82(-1.12%)
May 18, 2020 71.37 73.58 71.33 72.98 11,786,643 +4.02(+5.83%)
May 15, 2020 68.81 69.07 67.83 68.96 9,552,500 -0.32(-0.46%)
May 14, 2020 67.96 69.32 66.44 69.28 9,537,165 +0.32(+0.46%)
May 13, 2020 70.16 70.47 68.57 68.96 13,765,533 -1.67(-2.36%)
May 12, 2020 74.30 74.38 70.55 70.63 10,986,555 -3.40(-4.59%)
May 11, 2020 74.19 75.19 73.65 74.03 5,544,328 -1.06(-1.41%)
May 08, 2020 74.52 75.28 74.12 75.09 10,120,600 +1.75(+2.39%)
May 07, 2020 73.03 74.39 72.93 73.34 6,427,140 +0.96(+1.33%)
May 06, 2020 74.05 74.28 72.33 72.38 5,740,830 -1.22(-1.66%)
May 05, 2020 73.87 74.76 73.55 73.60 7,107,656 +0.35(+0.48%)
May 04, 2020 72.66 73.34 71.59 73.25 4,894,090 -0.22(-0.30%)
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.