US Real Estate Ishares ETF (NY: IYR )

109.41 USD +1.14 (+1.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 78.76 79.06 77.86 78.11 11,252,991 -0.82(-1.04%)
Oct 30, 2018 78.10 79.46 77.76 78.93 12,266,591 +1.17(+1.50%)
Oct 29, 2018 77.44 78.37 77.32 77.76 9,877,951 +0.89(+1.16%)
Oct 26, 2018 78.39 78.47 76.39 76.87 12,416,400 -1.85(-2.35%)
Oct 25, 2018 77.89 79.20 77.58 78.72 9,473,492 +0.96(+1.23%)
Oct 24, 2018 77.27 78.48 77.15 77.76 14,149,909 +0.56(+0.73%)
Oct 23, 2018 76.48 77.57 76.18 77.20 10,027,162 +0.49(+0.64%)
Oct 22, 2018 77.94 78.28 76.71 76.71 8,100,464 -1.02(-1.31%)
Oct 19, 2018 77.12 78.08 77.12 77.73 6,943,700 +0.59(+0.76%)
Oct 18, 2018 77.26 77.89 76.95 77.14 7,128,941 -0.09(-0.12%)
Oct 17, 2018 77.47 77.70 76.79 77.23 8,601,850 -0.38(-0.49%)
Oct 16, 2018 76.23 77.74 75.86 77.61 8,111,041 +1.65(+2.17%)
Oct 15, 2018 75.47 76.74 75.47 75.96 9,889,079 +0.41(+0.54%)
Oct 12, 2018 76.63 76.70 75.15 75.55 12,504,500 -0.15(-0.20%)
Oct 11, 2018 78.03 78.03 75.60 75.70 19,049,477 -2.12(-2.72%)
Oct 10, 2018 78.90 79.24 77.82 77.82 11,699,498 -1.19(-1.51%)
Oct 09, 2018 78.86 79.33 78.54 79.01 7,122,450 +0.17(+0.22%)
Oct 08, 2018 78.04 79.20 77.95 78.84 8,456,350 +1.03(+1.32%)
Oct 05, 2018 77.89 78.37 77.80 77.81 11,725,300 -0.10(-0.13%)
Oct 04, 2018 78.35 78.38 77.46 77.91 12,966,502 -0.79(-1.00%)
Oct 03, 2018 79.22 79.63 78.11 78.70 13,806,911 -0.55(-0.69%)
Oct 02, 2018 79.54 79.82 79.25 79.25 7,365,330 -0.11(-0.14%)
Oct 01, 2018 80.03 80.25 79.36 79.36 12,582,951 -0.66(-0.82%)
Sep 28, 2018 79.13 80.13 79.13 80.02 9,308,600 +0.98(+1.24%)
Sep 27, 2018 78.96 79.45 78.85 79.04 7,391,551 +0.21(+0.27%)
Sep 26, 2018 79.76 79.76 78.70 78.83 11,455,065 -1.51(-1.88%)
Sep 25, 2018 80.43 80.88 80.24 80.34 8,988,385 -0.13(-0.16%)
Sep 24, 2018 81.68 81.70 80.16 80.47 8,940,214 -1.44(-1.76%)
Sep 21, 2018 81.77 82.31 81.68 81.91 8,127,600 -0.04(-0.05%)
Sep 20, 2018 81.14 81.97 80.93 81.95 8,962,105 +0.81(+1.00%)
Sep 19, 2018 82.13 82.20 81.10 81.14 8,423,476 -1.09(-1.33%)
Sep 18, 2018 82.37 82.59 81.99 82.23 8,338,120 -0.29(-0.35%)
Sep 17, 2018 82.06 82.67 81.99 82.52 6,007,693 +0.29(+0.35%)
Sep 14, 2018 82.62 82.68 81.73 82.23 7,777,000 -0.67(-0.81%)
Sep 13, 2018 82.71 83.04 82.47 82.90 6,732,884 +0.49(+0.59%)
Sep 12, 2018 82.52 82.57 82.12 82.41 7,789,314 +0.07(+0.09%)
Sep 11, 2018 82.21 82.67 82.07 82.34 8,158,455 -0.17(-0.21%)
Sep 10, 2018 82.35 82.86 82.30 82.51 8,121,821 +0.52(+0.63%)
Sep 07, 2018 82.52 82.61 81.94 81.99 8,786,400 -1.01(-1.22%)
Sep 06, 2018 82.95 83.16 82.80 83.00 7,585,952 +0.32(+0.39%)
Sep 05, 2018 81.90 82.99 81.80 82.68 8,536,716 +0.38(+0.46%)
Sep 04, 2018 82.75 83.16 82.13 82.30 9,942,314 -0.88(-1.06%)
Aug 31, 2018 83.18 83.18 83.18 0 +0.31(+0.37%)
Aug 30, 2018 83.26 83.43 82.72 82.87 3,659,883 -0.29(-0.35%)
Aug 29, 2018 83.31 83.49 83.14 83.16 7,278,451 -0.08(-0.10%)
Aug 28, 2018 82.34 83.26 82.18 83.24 8,055,368 +0.88(+1.07%)
Aug 27, 2018 82.54 82.64 81.97 82.36 5,850,001 -0.15(-0.18%)
Aug 24, 2018 81.91 82.51 81.88 82.51 4,421,700 +0.42(+0.51%)
Aug 23, 2018 82.16 82.39 82.00 82.09 3,381,293 -0.18(-0.22%)
Aug 22, 2018 82.59 82.74 81.94 82.27 6,582,755 -0.46(-0.56%)
Aug 21, 2018 83.30 83.35 82.52 82.73 4,894,108 -0.56(-0.67%)
Aug 20, 2018 83.27 83.62 83.09 83.29 6,258,850 +0.13(+0.16%)
Aug 17, 2018 82.32 83.17 82.32 83.16 6,872,100 +0.74(+0.90%)
Aug 16, 2018 81.87 82.42 81.75 82.42 6,528,797 +0.66(+0.81%)
Aug 15, 2018 81.15 81.86 80.99 81.76 8,520,310 +0.61(+0.75%)
Aug 14, 2018 80.81 81.31 80.76 81.15 4,485,366 +0.44(+0.55%)
Aug 13, 2018 80.82 81.01 80.56 80.71 5,140,487 -0.04(-0.05%)
Aug 10, 2018 81.30 81.59 80.75 80.75 6,231,700 -0.73(-0.90%)
Aug 09, 2018 81.38 81.72 81.32 81.48 4,608,985 +0.10(+0.12%)
Aug 08, 2018 81.85 81.87 81.28 81.38 4,143,360 -0.49(-0.60%)
Aug 07, 2018 82.10 82.18 81.53 81.87 5,188,253 -0.29(-0.35%)
Aug 06, 2018 82.07 82.47 81.89 82.16 6,988,737 -0.05(-0.06%)
Aug 03, 2018 81.51 82.26 81.32 82.21 8,896,900 +0.96(+1.18%)
Aug 02, 2018 81.46 81.77 81.20 81.25 7,755,966 -0.27(-0.33%)
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.