US Real Estate Ishares ETF (NY: IYR )

101.42 +1.49 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 101.00 101.56 100.63 101.42 6,627,315 +1.49(+1.49%)
Aug 09, 2022 99.63 99.94 99.05 99.93 3,584,935 +0.59(+0.59%)
Aug 08, 2022 99.35 100.20 98.81 99.34 6,310,286 +0.79(+0.80%)
Aug 05, 2022 97.29 98.57 97.20 98.55 4,444,938 +0.28(+0.28%)
Aug 04, 2022 98.53 98.62 97.66 98.27 3,993,913 -0.05(-0.05%)
Aug 03, 2022 98.55 99.29 98.27 98.32 4,495,962 +0.31(+0.32%)
Aug 02, 2022 99.16 99.47 97.92 98.01 4,568,820 -1.28(-1.29%)
Aug 01, 2022 99.67 99.88 98.83 99.29 6,820,118 -0.84(-0.84%)
Jul 29, 2022 99.56 100.46 99.17 100.13 7,852,935 +0.58(+0.58%)
Jul 28, 2022 97.06 99.64 97.02 99.55 8,515,634 +3.20(+3.32%)
Jul 27, 2022 95.77 96.59 95.20 96.35 5,050,547 +0.80(+0.84%)
Jul 26, 2022 95.41 96.08 95.23 95.55 2,895,034 +0.06(+0.06%)
Jul 25, 2022 95.48 95.97 94.98 95.49 4,302,205 +0.14(+0.15%)
Jul 22, 2022 95.00 95.96 94.66 95.35 4,629,154 +0.57(+0.60%)
Jul 21, 2022 94.08 94.83 93.22 94.78 4,335,141 +0.82(+0.87%)
Jul 20, 2022 94.12 95.15 93.57 93.96 6,332,605 -0.28(-0.30%)
Jul 19, 2022 92.56 94.32 92.53 94.24 4,771,126 +2.37(+2.58%)
Jul 18, 2022 93.29 93.33 91.53 91.87 4,728,503 -0.75(-0.81%)
Jul 15, 2022 92.58 93.07 91.71 92.62 4,818,368 +1.55(+1.70%)
Jul 14, 2022 90.51 91.47 90.40 91.07 5,904,246 -0.90(-0.98%)
Jul 13, 2022 91.45 92.63 90.76 91.97 6,089,058 -0.39(-0.42%)
Jul 12, 2022 92.33 93.34 91.69 92.36 7,560,805 -0.47(-0.51%)
Jul 11, 2022 92.73 93.20 92.14 92.83 4,060,884 -0.18(-0.19%)
Jul 08, 2022 93.09 93.67 92.56 93.01 4,098,419 -0.46(-0.49%)
Jul 07, 2022 93.74 94.30 93.19 93.47 4,296,495 +0.16(+0.17%)
Jul 06, 2022 93.67 94.54 93.03 93.31 9,021,985 -0.01(-0.01%)
Jul 05, 2022 92.85 93.41 91.23 93.32 6,353,886 -0.39(-0.42%)
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.