US Real Estate Ishares ETF (NY: IYR )

101.59 -0.79 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 92.41 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%)
Aug 01, 2019 89.60 90.14 88.80 89.30 12,385,010 -0.09(-0.10%)
Jul 31, 2019 89.78 90.39 88.83 89.39 8,864,805 -0.30(-0.33%)
Jul 30, 2019 88.96 90.02 88.89 89.69 6,447,651 +0.64(+0.72%)
Jul 29, 2019 88.99 89.64 88.89 89.05 5,715,306 +0.26(+0.29%)
Jul 26, 2019 88.52 88.96 88.16 88.79 3,678,900 +0.30(+0.34%)
Jul 25, 2019 88.77 88.93 88.07 88.49 5,028,725 -0.41(-0.46%)
Jul 24, 2019 88.88 89.05 88.47 88.90 3,278,502 +0.25(+0.28%)
Jul 23, 2019 88.03 88.75 87.77 88.65 5,390,381 +0.89(+1.01%)
Jul 22, 2019 88.08 88.14 87.49 87.76 5,279,957 -0.16(-0.18%)
Jul 19, 2019 89.39 89.51 87.76 87.92 7,972,000 -1.31(-1.47%)
Jul 18, 2019 89.06 89.50 88.57 89.23 4,729,567 +0.02(+0.02%)
Jul 17, 2019 89.75 90.02 88.75 89.21 5,343,665 -0.36(-0.40%)
Jul 16, 2019 89.51 89.90 89.25 89.57 5,347,816 -0.21(-0.23%)
Jul 15, 2019 89.96 90.35 89.64 89.78 4,142,829 +0.00(+0.00%)
Jul 12, 2019 90.02 90.12 89.46 89.78 3,445,300 -0.16(-0.18%)
Jul 11, 2019 90.85 90.98 89.59 89.94 7,720,504 -1.02(-1.12%)
Jul 10, 2019 90.92 91.22 90.44 90.96 6,911,696 +0.48(+0.53%)
Jul 09, 2019 90.03 90.64 89.80 90.48 4,096,577 +0.44(+0.49%)
Jul 08, 2019 89.74 90.33 89.64 90.04 5,098,213 +0.29(+0.32%)
Jul 05, 2019 89.30 90.13 88.51 89.75 7,822,200 -0.41(-0.45%)
Jul 03, 2019 89.20 90.23 89.19 90.16 6,897,300 +1.18(+1.33%)
Jul 02, 2019 87.91 89.06 87.76 88.98 9,713,692 +1.37(+1.56%)
Jul 01, 2019 88.25 88.25 86.68 87.61 11,882,878 +0.30(+0.34%)
Jun 28, 2019 87.50 88.22 87.31 87.31 10,525,700 -0.05(-0.06%)
Jun 27, 2019 86.87 87.47 86.81 87.36 7,115,370 +1.00(+1.16%)
Jun 26, 2019 88.02 88.18 86.18 86.36 11,380,984 -1.66(-1.89%)
Jun 25, 2019 89.33 89.57 88.01 88.02 7,965,224 -1.14(-1.28%)
Jun 24, 2019 90.16 90.17 89.10 89.16 7,237,190 -0.56(-0.62%)
Jun 21, 2019 90.48 90.55 89.38 89.72 11,471,200 -1.15(-1.27%)
Jun 20, 2019 90.89 91.11 90.64 90.87 6,541,779 +0.40(+0.44%)
Jun 19, 2019 89.77 90.65 89.34 90.47 5,955,499 +0.56(+0.62%)
Jun 18, 2019 90.43 90.87 89.48 89.91 8,297,277 -0.16(-0.18%)
Jun 17, 2019 89.31 90.11 89.19 90.07 8,171,312 +0.27(+0.30%)
Jun 14, 2019 89.64 90.18 89.48 89.80 4,808,200 +0.15(+0.17%)
Jun 13, 2019 89.50 89.65 89.16 89.65 4,883,909 +0.33(+0.37%)
Jun 12, 2019 89.07 89.63 89.00 89.32 5,117,208 +0.29(+0.33%)
Jun 11, 2019 89.05 89.32 88.42 89.03 4,045,755 +0.15(+0.17%)
Jun 10, 2019 89.12 89.41 88.51 88.88 4,710,446 -0.27(-0.30%)
Jun 07, 2019 89.38 89.64 89.01 89.15 4,795,600 +0.27(+0.30%)
Jun 06, 2019 88.85 89.00 88.19 88.88 6,501,873 +0.13(+0.15%)
Jun 05, 2019 87.38 88.75 87.13 88.75 11,722,599 +1.82(+2.09%)
Jun 04, 2019 87.20 87.25 86.08 86.93 7,322,401 -0.28(-0.32%)
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.