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 (%)
Jun 30, 2021 102.57 103.11 101.82 101.94 7,737,395 -0.58(-0.57%)
Jun 29, 2021 102.89 103.40 102.49 102.52 4,639,052 -0.30(-0.29%)
Jun 28, 2021 103.44 103.47 102.07 102.82 4,205,006 -0.41(-0.40%)
Jun 25, 2021 102.45 103.23 102.29 103.23 6,519,616 +0.87(+0.85%)
Jun 24, 2021 103.00 103.03 101.95 102.36 4,016,242 -0.34(-0.33%)
Jun 23, 2021 102.92 103.25 102.64 102.70 6,447,772 -0.27(-0.26%)
Jun 22, 2021 103.51 103.51 102.93 102.97 6,023,066 -0.50(-0.48%)
Jun 21, 2021 101.70 103.73 101.46 103.47 6,758,922 +2.06(+2.03%)
Jun 18, 2021 102.76 102.98 101.38 101.41 7,828,266 -1.63(-1.58%)
Jun 17, 2021 102.72 103.19 102.34 103.04 9,029,042 +0.16(+0.16%)
Jun 16, 2021 104.04 104.42 102.84 102.88 8,695,932 -0.93(-0.90%)
Jun 15, 2021 104.91 104.91 103.75 103.81 7,924,222 -1.10(-1.05%)
Jun 14, 2021 104.39 104.92 104.26 104.91 5,301,734 +0.46(+0.44%)
Jun 11, 2021 104.95 104.97 103.97 104.45 7,348,499 -0.52(-0.50%)
Jun 10, 2021 104.15 105.22 103.86 104.97 5,998,175 +0.26(+0.25%)
Jun 09, 2021 104.79 105.01 104.51 104.71 5,928,941 +0.23(+0.22%)
Jun 08, 2021 103.86 104.67 103.86 104.48 6,112,334 +0.67(+0.65%)
Jun 07, 2021 102.90 104.10 102.90 103.81 6,510,221 +1.01(+0.98%)
Jun 04, 2021 103.12 103.21 102.28 102.80 13,005,733 +0.01(+0.01%)
Jun 03, 2021 102.95 102.95 102.18 102.79 17,127,065 -0.20(-0.19%)
Jun 02, 2021 102.22 103.09 101.79 102.99 15,539,498 +1.22(+1.20%)
Jun 01, 2021 100.63 101.85 100.28 101.77 12,740,157 +1.58(+1.58%)
May 28, 2021 100.03 100.47 99.78 100.19 7,386,274 +0.69(+0.69%)
May 27, 2021 100.05 100.09 99.35 99.50 7,308,925 -0.34(-0.34%)
May 26, 2021 99.71 100.34 99.46 99.84 6,120,855 +0.33(+0.33%)
May 25, 2021 99.55 99.89 99.01 99.51 8,828,672 +0.09(+0.09%)
May 24, 2021 98.80 99.82 98.67 99.42 4,352,514 +1.11(+1.13%)
May 21, 2021 98.61 98.86 98.08 98.31 6,711,155 -0.17(-0.17%)
May 20, 2021 97.30 98.73 97.05 98.48 6,117,169 +1.20(+1.23%)
May 19, 2021 96.77 97.28 95.89 97.28 8,013,329 -0.27(-0.28%)
May 18, 2021 97.37 98.10 96.81 97.55 3,801,625 +0.13(+0.13%)
May 17, 2021 97.54 97.61 96.93 97.42 4,665,195 +0.09(+0.09%)
May 14, 2021 96.78 97.61 96.57 97.33 5,704,880 +1.07(+1.11%)
May 13, 2021 95.28 96.88 95.28 96.26 10,680,626 +1.16(+1.22%)
May 12, 2021 97.31 97.44 95.01 95.10 9,227,174 -2.41(-2.47%)
May 11, 2021 97.90 97.90 96.72 97.51 8,099,266 -1.12(-1.14%)
May 10, 2021 98.80 99.75 98.63 98.63 7,486,817 +0.04(+0.04%)
May 07, 2021 97.54 98.59 97.25 98.59 6,441,240 +1.36(+1.40%)
May 06, 2021 96.78 97.36 96.44 97.23 18,113,843 +0.52(+0.54%)
May 05, 2021 97.21 98.10 96.38 96.71 17,545,681 -1.42(-1.45%)
May 04, 2021 98.75 99.24 97.77 98.13 15,545,409 -0.90(-0.91%)
May 03, 2021 99.61 99.62 98.67 99.03 15,937,236 -0.16(-0.16%)
Apr 30, 2021 98.49 99.37 98.27 99.19 4,994,800 +0.41(+0.42%)
Apr 29, 2021 98.56 99.08 98.08 98.78 4,775,206 +0.80(+0.82%)
Apr 28, 2021 98.44 98.57 97.80 97.98 5,307,521 -0.41(-0.42%)
Apr 27, 2021 98.68 98.68 98.09 98.39 3,843,858 +0.03(+0.03%)
Apr 26, 2021 98.68 98.87 98.10 98.36 4,457,065 +0.16(+0.16%)
Apr 23, 2021 97.81 98.34 97.50 98.20 5,015,300 +0.59(+0.60%)
Apr 22, 2021 97.95 98.41 97.36 97.61 6,062,488 -0.40(-0.41%)
Apr 21, 2021 97.67 98.19 97.32 98.01 4,585,594 +0.45(+0.46%)
Apr 20, 2021 96.33 97.70 96.33 97.56 5,150,258 +1.01(+1.05%)
Apr 19, 2021 96.38 96.58 95.85 96.55 4,047,594 +0.23(+0.24%)
Apr 16, 2021 96.40 96.61 95.99 96.32 4,035,100 +0.19(+0.20%)
Apr 15, 2021 95.06 96.13 94.87 96.13 9,781,270 +1.67(+1.77%)
Apr 14, 2021 95.09 95.49 94.36 94.46 7,114,894 -0.58(-0.61%)
Apr 13, 2021 94.43 95.14 94.26 95.04 7,435,307 +0.57(+0.60%)
Apr 12, 2021 94.11 94.48 93.38 94.47 4,353,773 +0.51(+0.54%)
Apr 09, 2021 94.13 94.13 93.63 93.96 5,877,900 -0.01(-0.01%)
Apr 08, 2021 94.27 94.67 93.84 93.97 5,862,578 -0.23(-0.24%)
Apr 07, 2021 94.36 94.45 93.44 94.20 14,850,566 +0.00(+0.00%)
Apr 06, 2021 94.00 94.20 93.48 94.20 15,602,564 +0.25(+0.27%)
Apr 05, 2021 94.14 94.14 93.01 93.95 18,032,166 +0.37(+0.40%)
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.