US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.65 94.71 93.92 94.26 6,590,912 -0.16(-0.17%)
Oct 30, 2019 93.96 94.42 93.42 94.42 7,247,252 +0.52(+0.55%)
Oct 29, 2019 93.70 94.32 93.47 93.90 6,421,622 +0.32(+0.34%)
Oct 28, 2019 94.01 94.10 93.40 93.58 5,452,573 -0.51(-0.54%)
Oct 25, 2019 94.71 94.85 93.91 94.09 5,311,400 -0.97(-1.02%)
Oct 24, 2019 95.39 95.39 94.70 95.06 4,463,544 -0.12(-0.13%)
Oct 23, 2019 95.22 95.22 94.39 95.18 5,087,849 +0.13(+0.14%)
Oct 22, 2019 95.55 96.00 94.85 95.05 5,973,784 -0.31(-0.33%)
Oct 21, 2019 94.57 95.37 94.52 95.36 7,276,449 +0.69(+0.73%)
Oct 18, 2019 93.85 94.80 93.81 94.67 7,524,200 +0.75(+0.80%)
Oct 17, 2019 93.52 94.07 93.43 93.92 6,013,801 +0.52(+0.56%)
Oct 16, 2019 93.27 93.40 92.76 93.40 5,247,404 +0.07(+0.08%)
Oct 15, 2019 93.36 93.52 92.78 93.33 5,582,727 +0.05(+0.05%)
Oct 14, 2019 93.58 93.80 92.98 93.28 8,358,087 +0.02(+0.02%)
Oct 11, 2019 93.52 94.03 93.21 93.26 6,804,700 -0.07(-0.08%)
Oct 10, 2019 93.06 93.53 92.75 93.33 4,821,691 +0.18(+0.19%)
Oct 09, 2019 93.27 93.55 92.95 93.15 4,919,089 +0.30(+0.32%)
Oct 08, 2019 93.28 93.63 92.49 92.85 5,090,493 -0.48(-0.51%)
Oct 07, 2019 93.14 93.86 93.04 93.33 7,241,031 -0.26(-0.28%)
Oct 04, 2019 93.27 93.64 93.13 93.59 10,803,200 +0.50(+0.54%)
Oct 03, 2019 92.10 93.27 91.95 93.09 10,366,190 +0.90(+0.98%)
Oct 02, 2019 92.59 92.67 91.58 92.19 7,193,661 -0.36(-0.39%)
Oct 01, 2019 93.26 93.67 92.47 92.55 17,022,811 -0.99(-1.06%)
Sep 30, 2019 93.28 93.83 93.18 93.54 6,173,100 +0.35(+0.38%)
Sep 27, 2019 93.97 94.04 92.59 93.19 9,394,800 -0.57(-0.61%)
Sep 26, 2019 93.39 93.99 93.19 93.76 5,250,042 +0.76(+0.82%)
Sep 25, 2019 92.86 93.26 92.61 93.00 8,321,162 +0.07(+0.08%)
Sep 24, 2019 93.35 93.53 92.56 92.93 7,225,678 -0.78(-0.83%)
Sep 23, 2019 93.65 94.11 93.41 93.71 5,251,349 +0.14(+0.15%)
Sep 20, 2019 93.74 94.01 93.30 93.57 8,492,400 -0.04(-0.04%)
Sep 19, 2019 93.45 93.93 93.28 93.61 5,704,762 +0.45(+0.48%)
Sep 18, 2019 93.71 93.97 92.44 93.16 8,471,266 -0.33(-0.35%)
Sep 17, 2019 92.84 93.52 92.69 93.49 10,473,500 +1.01(+1.09%)
Sep 16, 2019 91.65 92.57 91.50 92.48 6,522,827 +0.94(+1.03%)
Sep 13, 2019 92.12 92.95 91.37 91.54 12,695,100 -1.08(-1.17%)
Sep 12, 2019 92.71 93.18 92.10 92.62 8,427,939 +0.45(+0.49%)
Sep 11, 2019 92.39 92.39 91.47 92.17 8,804,579 +0.09(+0.10%)
Sep 10, 2019 92.79 92.82 91.35 92.08 10,505,872 -0.99(-1.06%)
Sep 09, 2019 93.58 93.84 92.87 93.07 8,232,604 -0.61(-0.65%)
Sep 06, 2019 93.64 93.95 93.38 93.68 5,278,400 +0.18(+0.19%)
Sep 05, 2019 94.00 94.08 93.17 93.50 10,597,799 -0.59(-0.63%)
Sep 04, 2019 93.60 94.20 93.58 94.09 7,136,351 +0.73(+0.78%)
Sep 03, 2019 92.23 93.36 92.11 93.36 8,582,027 +0.90(+0.97%)
Aug 30, 2019 92.53 92.68 91.99 92.46 5,545,000 +0.12(+0.13%)
Aug 29, 2019 92.02 92.41 91.81 92.34 3,592,237 +0.73(+0.80%)
Aug 28, 2019 91.33 91.77 91.15 91.61 4,601,624 +0.21(+0.23%)
Aug 27, 2019 92.22 92.52 91.36 91.40 3,808,660 -0.35(-0.38%)
Aug 26, 2019 91.55 91.84 91.13 91.75 4,485,083 +0.67(+0.74%)
Aug 23, 2019 92.23 92.88 90.75 91.08 7,401,200 -1.27(-1.38%)
Aug 22, 2019 91.86 92.40 91.37 92.35 4,349,240 +0.51(+0.56%)
Aug 21, 2019 91.83 92.09 91.45 91.84 2,803,851 +0.34(+0.37%)
Aug 20, 2019 92.42 92.66 91.47 91.50 5,588,140 -0.69(-0.75%)
Aug 19, 2019 91.86 92.40 91.52 92.19 5,782,485 +0.69(+0.75%)
Aug 16, 2019 90.92 91.72 90.75 91.50 6,522,900 +0.79(+0.87%)
Aug 15, 2019 89.97 90.83 89.81 90.71 6,170,183 +0.99(+1.10%)
Aug 14, 2019 90.87 90.94 89.54 89.72 6,409,082 -1.48(-1.62%)
Aug 13, 2019 91.22 91.54 90.50 91.20 6,177,680 +0.10(+0.11%)
Aug 12, 2019 91.33 91.50 90.64 91.10 5,154,510 -0.35(-0.38%)
Aug 09, 2019 91.18 91.70 90.50 91.45 7,709,400 -0.01(-0.01%)
Aug 08, 2019 90.43 91.48 89.43 91.46 5,487,807 +1.51(+1.68%)
Aug 07, 2019 89.47 90.47 87.85 89.95 9,553,364 +0.93(+1.04%)
Aug 06, 2019 88.16 89.46 88.03 89.02 7,494,222 +0.93(+1.06%)
Aug 05, 2019 89.43 89.45 86.93 88.09 7,142,816 -1.61(-1.79%)
Aug 02, 2019 89.38 90.23 89.13 89.70 6,350,300 +0.40(+0.45%)
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.