US Real Estate Ishares ETF (NY: IYR )

102.02 -0.36 (-0.35%)
Streaming Delayed Price Updated: 10:50 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 101.98 102.92 101.68 102.38 3,552,798 -0.43(-0.42%)
Aug 16, 2022 102.74 103.36 102.47 102.81 4,132,354 -0.38(-0.37%)
Aug 15, 2022 102.53 103.33 102.39 103.19 4,630,911 +0.50(+0.49%)
Aug 12, 2022 101.69 102.80 101.57 102.69 4,908,052 +1.62(+1.60%)
Aug 11, 2022 101.79 102.26 100.76 101.07 5,766,628 -0.35(-0.35%)
Aug 10, 2022 101.00 101.56 100.63 101.42 6,627,315 +1.49(+1.49%)
Aug 09, 2022 99.63 99.94 99.05 99.93 3,584,935 +0.59(+0.59%)
Aug 08, 2022 99.35 100.20 98.81 99.34 6,310,286 +0.79(+0.80%)
Aug 05, 2022 97.29 98.57 97.20 98.55 4,444,938 +0.28(+0.28%)
Aug 04, 2022 98.53 98.62 97.66 98.27 3,993,913 -0.05(-0.05%)
Aug 03, 2022 98.55 99.29 98.27 98.32 4,495,962 +0.31(+0.32%)
Aug 02, 2022 99.16 99.47 97.92 98.01 4,568,820 -1.28(-1.29%)
Aug 01, 2022 99.67 99.88 98.83 99.29 6,820,118 -0.84(-0.84%)
Jul 29, 2022 99.56 100.46 99.17 100.13 7,852,935 +0.58(+0.58%)
Jul 28, 2022 97.06 99.64 97.02 99.55 8,515,634 +3.20(+3.32%)
Jul 27, 2022 95.77 96.59 95.20 96.35 5,050,547 +0.80(+0.84%)
Jul 26, 2022 95.41 96.08 95.23 95.55 2,895,034 +0.06(+0.06%)
Jul 25, 2022 95.48 95.97 94.98 95.49 4,302,205 +0.14(+0.15%)
Jul 22, 2022 95.00 95.96 94.66 95.35 4,629,154 +0.57(+0.60%)
Jul 21, 2022 94.08 94.83 93.22 94.78 4,335,141 +0.82(+0.87%)
Jul 20, 2022 94.12 95.15 93.57 93.96 6,332,605 -0.28(-0.30%)
Jul 19, 2022 92.56 94.32 92.53 94.24 4,771,126 +2.37(+2.58%)
Jul 18, 2022 93.29 93.33 91.53 91.87 4,728,503 -0.75(-0.81%)
Jul 15, 2022 92.58 93.07 91.71 92.62 4,818,368 +1.55(+1.70%)
Jul 14, 2022 90.51 91.47 90.40 91.07 5,904,246 -0.90(-0.98%)
Jul 13, 2022 91.45 92.63 90.76 91.97 6,089,058 -0.39(-0.42%)
Jul 12, 2022 92.33 93.34 91.69 92.36 7,560,805 -0.47(-0.51%)
Jul 11, 2022 92.73 93.20 92.14 92.83 4,060,884 -0.18(-0.19%)
Jul 08, 2022 93.09 93.67 92.56 93.01 4,098,419 -0.46(-0.49%)
Jul 07, 2022 93.74 94.30 93.19 93.47 4,296,495 +0.16(+0.17%)
Jul 06, 2022 93.67 94.54 93.03 93.31 9,021,985 -0.01(-0.01%)
Jul 05, 2022 92.85 93.41 91.23 93.32 6,353,886 -0.39(-0.42%)
Jul 01, 2022 91.79 93.96 91.72 93.71 7,157,706 +1.73(+1.88%)
Jun 30, 2022 91.56 93.13 90.88 91.98 7,746,132 -0.18(-0.20%)
Jun 29, 2022 92.13 92.35 91.10 92.16 5,278,180 -0.56(-0.60%)
Jun 28, 2022 94.39 95.00 92.57 92.72 5,507,221 -1.11(-1.18%)
Jun 27, 2022 93.88 94.88 93.35 93.83 6,886,631 -0.21(-0.22%)
Jun 24, 2022 92.72 94.33 92.44 94.04 5,548,783 +1.96(+2.13%)
Jun 23, 2022 90.69 92.32 90.53 92.08 5,966,333 +1.77(+1.96%)
Jun 22, 2022 88.26 91.41 88.10 90.31 7,122,969 +1.28(+1.44%)
Jun 21, 2022 88.60 89.86 88.50 89.03 5,266,321 +1.37(+1.56%)
Jun 17, 2022 87.19 88.73 86.81 87.66 12,095,172 +0.71(+0.82%)
Jun 16, 2022 87.35 87.92 86.57 86.95 11,127,142 -2.24(-2.51%)
Jun 15, 2022 87.99 90.44 87.80 89.19 10,030,486 +1.97(+2.26%)
Jun 14, 2022 88.24 88.38 86.59 87.22 10,648,380 -0.69(-0.78%)
Jun 13, 2022 90.50 90.50 87.53 87.91 12,090,080 -4.56(-4.93%)
Jun 10, 2022 93.50 93.53 92.40 92.47 8,669,314 -2.08(-2.20%)
Jun 09, 2022 96.29 96.96 94.50 94.55 8,054,333 -2.49(-2.57%)
Jun 08, 2022 98.74 98.95 96.81 97.04 5,968,762 -2.28(-2.30%)
Jun 07, 2022 97.73 99.37 97.14 99.32 6,406,667 +1.31(+1.34%)
Jun 06, 2022 99.09 99.30 97.83 98.01 7,749,869 -0.34(-0.35%)
Jun 03, 2022 98.76 99.42 98.12 98.35 6,051,766 -1.33(-1.33%)
Jun 02, 2022 97.76 99.74 96.72 99.68 6,916,027 +1.42(+1.45%)
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.