US Real Estate Ishares ETF (NY: IYR )

106.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 110.25 110.32 108.85 110.30 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%)
Jan 03, 2022 116.50 116.75 113.58 115.26 13,193,103 -0.88(-0.76%)
Dec 31, 2021 115.92 116.89 115.88 116.14 3,877,409 +0.19(+0.16%)
Dec 30, 2021 115.43 116.37 115.09 115.95 7,110,404 +0.52(+0.45%)
Dec 29, 2021 114.87 115.74 114.42 115.43 6,502,062 +0.75(+0.65%)
Dec 28, 2021 114.36 114.86 113.97 114.68 7,628,999 +0.39(+0.34%)
Dec 27, 2021 112.50 114.33 112.36 114.29 8,782,358 +1.88(+1.67%)
Dec 23, 2021 112.95 112.95 111.84 112.41 7,972,026 -0.10(-0.09%)
Dec 22, 2021 111.79 112.60 111.69 112.51 5,007,678 +1.08(+0.97%)
Dec 21, 2021 111.15 111.98 111.00 111.43 7,383,669 +1.11(+1.01%)
Dec 20, 2021 110.14 110.79 109.24 110.32 15,276,572 -0.89(-0.80%)
Dec 17, 2021 111.23 112.48 110.93 111.21 9,524,242 -0.22(-0.20%)
Dec 16, 2021 111.67 112.36 110.83 111.43 8,092,183 +0.03(+0.03%)
Dec 15, 2021 110.00 111.58 109.95 111.40 11,105,218 +1.51(+1.37%)
Dec 14, 2021 111.11 111.11 109.25 109.89 11,869,856 -1.36(-1.22%)
Dec 13, 2021 109.79 111.74 109.63 111.25 7,406,799 +0.07(+0.06%)
Dec 10, 2021 111.24 111.59 110.76 111.18 3,643,757 +0.27(+0.24%)
Dec 09, 2021 112.04 112.06 110.84 110.91 5,102,270 -1.43(-1.27%)
Dec 08, 2021 111.85 112.65 111.38 112.34 9,311,174 +0.69(+0.62%)
Dec 07, 2021 110.95 111.93 110.58 111.65 7,534,853 +1.65(+1.50%)
Dec 06, 2021 109.07 110.79 109.02 110.00 12,441,768 +1.74(+1.61%)
Dec 03, 2021 109.00 109.38 107.43 108.26 14,207,511 -0.49(-0.45%)
Dec 02, 2021 106.14 109.31 106.01 108.75 15,008,758 +3.21(+3.04%)
Dec 01, 2021 108.32 109.51 105.51 105.54 17,616,855 -1.65(-1.54%)
Nov 30, 2021 108.93 109.10 106.92 107.19 13,914,175 -2.22(-2.03%)
Nov 29, 2021 109.17 110.25 108.43 109.41 9,997,896 +1.14(+1.05%)
Nov 26, 2021 109.76 109.94 108.00 108.27 7,050,901 -3.08(-2.77%)
Nov 24, 2021 110.05 111.54 109.79 111.35 5,042,480 +1.33(+1.21%)
Nov 23, 2021 109.24 110.32 108.96 110.02 6,294,155 +0.88(+0.81%)
Nov 22, 2021 109.92 110.14 109.03 109.14 4,993,300 -0.74(-0.67%)
Nov 19, 2021 110.44 110.71 109.44 109.88 6,454,769 -0.50(-0.45%)
Nov 18, 2021 110.60 110.42 110.01 110.38 5,395,153 -0.05(-0.05%)
Nov 17, 2021 109.74 110.53 108.35 110.43 6,854,142 +0.39(+0.35%)
Nov 16, 2021 110.81 110.89 109.76 110.04 4,816,345 -0.65(-0.59%)
Nov 15, 2021 110.07 110.72 109.75 110.69 4,996,943 +0.65(+0.59%)
Nov 12, 2021 110.28 110.33 109.63 110.04 4,328,316 +0.05(+0.05%)
Nov 11, 2021 109.90 110.06 109.21 109.99 2,752,052 +0.23(+0.21%)
Nov 10, 2021 110.07 109.71 109.76 4,840,888 -0.50(-0.45%)
Nov 09, 2021 110.25 110.47 109.93 110.26 3,419,081 +0.24(+0.22%)
Nov 08, 2021 110.51 110.51 109.26 110.02 4,248,750 -0.22(-0.20%)
Nov 05, 2021 110.57 111.47 109.93 110.24 6,082,884 +0.52(+0.47%)
Nov 04, 2021 110.81 111.20 109.36 109.72 4,961,622 -0.97(-0.88%)
Nov 03, 2021 110.52 111.00 109.87 110.69 4,774,761 +0.22(+0.20%)
Nov 02, 2021 110.51 110.93 109.64 110.47 6,165,240 +0.43(+0.39%)
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.