US Real Estate Ishares ETF (NY: IYR )

98.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 109.86 110.10 107.92 108.22 12,168,262 -1.15(-1.05%)
Mar 30, 2022 109.74 109.85 108.88 109.37 6,047,094 -0.75(-0.68%)
Mar 29, 2022 108.20 110.34 108.07 110.12 11,651,545 +3.05(+2.85%)
Mar 28, 2022 106.12 107.08 105.83 107.07 5,069,571 +1.20(+1.13%)
Mar 25, 2022 105.11 105.92 104.67 105.87 5,140,514 +1.22(+1.17%)
Mar 24, 2022 104.02 104.68 103.64 104.65 3,886,648 +0.23(+0.22%)
Mar 23, 2022 105.22 105.59 104.20 104.42 4,720,767 -1.14(-1.08%)
Mar 22, 2022 105.78 106.08 105.30 105.56 4,694,986 +0.29(+0.28%)
Mar 21, 2022 105.85 106.37 104.75 105.27 6,595,611 -0.56(-0.53%)
Mar 18, 2022 105.63 106.15 105.14 105.83 7,229,062 +0.20(+0.19%)
Mar 17, 2022 103.76 105.63 103.65 105.63 7,172,829 +1.52(+1.46%)
Mar 16, 2022 103.62 104.58 101.86 104.11 8,138,329 +1.29(+1.25%)
Mar 15, 2022 103.16 103.56 101.91 102.82 6,331,594 +0.71(+0.70%)
Mar 14, 2022 103.49 103.62 101.66 102.11 8,515,935 -0.73(-0.71%)
Mar 11, 2022 104.34 104.94 102.80 102.84 5,966,293 -0.87(-0.84%)
Mar 10, 2022 102.31 103.96 103.71 8,784,936 +0.25(+0.24%)
Mar 09, 2022 103.67 104.55 103.28 103.46 9,432,402 +1.63(+1.60%)
Mar 08, 2022 102.25 103.77 101.63 101.83 9,401,693 -0.57(-0.56%)
Mar 07, 2022 104.32 104.52 102.40 102.40 10,110,931 -2.14(-2.05%)
Mar 04, 2022 103.17 104.64 102.91 104.54 10,021,790 +0.51(+0.49%)
Mar 03, 2022 103.81 104.39 102.71 104.03 7,639,539 +0.85(+0.82%)
Mar 02, 2022 101.91 103.69 101.79 103.18 10,335,704 +1.75(+1.73%)
Mar 01, 2022 102.11 102.68 100.85 101.43 11,661,570 -0.26(-0.26%)
Feb 28, 2022 102.30 102.86 100.75 101.69 13,154,698 -1.71(-1.65%)
Feb 25, 2022 101.49 103.53 101.25 103.40 9,811,192 +2.43(+2.41%)
Feb 24, 2022 97.32 101.34 97.05 100.97 15,486,032 +1.76(+1.77%)
Feb 23, 2022 101.46 102.20 99.16 99.21 10,642,179 -1.78(-1.76%)
Feb 22, 2022 101.23 101.75 100.45 100.99 10,848,309 -0.52(-0.51%)
Feb 18, 2022 101.51 0 -0.53(-0.52%)
Feb 17, 2022 102.87 103.16 101.90 102.04 7,504,566 -1.16(-1.12%)
Feb 16, 2022 103.04 103.48 102.14 103.20 7,205,189 +0.34(+0.33%)
Feb 15, 2022 103.06 103.54 102.56 102.86 6,383,594 +0.78(+0.76%)
Feb 14, 2022 103.14 103.81 101.66 102.08 8,473,044 -0.96(-0.93%)
Feb 11, 2022 104.67 104.99 102.44 103.04 10,976,617 -1.08(-1.04%)
Feb 10, 2022 105.30 106.70 103.56 104.12 11,872,231 -2.67(-2.50%)
Feb 09, 2022 105.53 106.87 105.52 106.79 7,728,652 +2.39(+2.29%)
Feb 08, 2022 104.83 105.26 104.15 104.40 8,280,030 -0.55(-0.52%)
Feb 07, 2022 105.27 105.71 104.73 104.95 7,631,862 -0.18(-0.17%)
Feb 04, 2022 105.56 106.39 104.21 105.13 9,197,336 -0.98(-0.92%)
Feb 03, 2022 106.79 106.11 106.11 7,099,593 -1.35(-1.26%)
Feb 02, 2022 106.57 107.71 106.37 107.46 7,393,785 +1.47(+1.39%)
Feb 01, 2022 106.59 106.75 105.36 105.99 11,087,010 -0.59(-0.55%)
Jan 31, 2022 104.66 106.65 106.58 8,568,733 +1.60(+1.52%)
Jan 28, 2022 101.99 105.11 100.80 104.98 13,488,408 +3.17(+3.11%)
Jan 27, 2022 104.09 104.96 101.40 101.81 11,946,531 -1.55(-1.50%)
Jan 26, 2022 105.78 106.89 103.00 103.36 15,672,572 -1.70(-1.62%)
Jan 25, 2022 104.34 105.83 103.20 105.06 14,788,329 -0.48(-0.45%)
Jan 24, 2022 104.64 105.79 101.73 105.54 19,913,564 +0.17(+0.16%)
Jan 21, 2022 106.23 106.75 105.13 105.37 16,205,408 -0.25(-0.24%)
Jan 20, 2022 107.20 108.39 105.58 105.62 12,901,448 -1.33(-1.24%)
Jan 19, 2022 108.78 109.37 106.94 106.95 7,194,135 -1.36(-1.26%)
Jan 18, 2022 108.58 108.81 107.56 108.31 9,457,169 -0.98(-0.90%)
Jan 14, 2022 109.29 0 -1.05(-0.95%)
Jan 13, 2022 111.08 111.47 110.22 110.34 6,922,618 -0.35(-0.32%)
Jan 12, 2022 110.50 111.39 110.50 110.69 5,936,835 +0.11(+0.10%)
Jan 11, 2022 110.28 110.66 108.88 110.58 7,339,261 +0.28(+0.25%)
Jan 10, 2022 110.25 110.33 108.84 110.30 10,109,227 -0.56(-0.51%)
Jan 07, 2022 111.30 111.62 110.55 110.86 7,883,416 -0.75(-0.67%)
Jan 06, 2022 111.74 112.13 110.51 111.61 7,920,651 -0.02(-0.02%)
Jan 05, 2022 114.75 114.91 111.55 111.63 12,109,813 -3.41(-2.96%)
Jan 04, 2022 115.58 116.14 114.89 115.04 9,362,570 -0.22(-0.19%)
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.