Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.13 +0.36 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 86.92 87.19 86.41 87.13 3,345,282 +0.36(+0.41%)
Jun 20, 2024 86.80 87.08 86.52 86.77 3,613,610 -0.23(-0.26%)
Jun 18, 2024 86.91 87.35 86.77 87.00 3,568,034 +0.25(+0.29%)
Jun 17, 2024 86.54 87.14 86.16 86.75 4,547,526 -0.31(-0.36%)
Jun 14, 2024 86.81 87.32 86.33 87.06 3,743,462 -0.07(-0.08%)
Jun 13, 2024 86.92 87.30 86.33 87.13 4,051,480 +0.51(+0.59%)
Jun 12, 2024 88.03 88.27 86.50 86.62 7,425,230 +0.74(+0.86%)
Jun 11, 2024 85.80 86.31 85.56 85.88 3,129,069 -0.24(-0.28%)
Jun 10, 2024 85.72 86.52 85.05 86.12 3,386,830 +0.24(+0.28%)
Jun 07, 2024 85.49 86.12 85.23 85.89 6,025,561 -0.70(-0.80%)
Jun 06, 2024 86.24 86.70 85.74 86.58 4,123,940 +0.14(+0.16%)
Jun 05, 2024 86.54 86.70 85.97 86.44 3,276,660 -0.21(-0.24%)
Jun 04, 2024 85.49 86.94 85.49 86.65 4,321,672 +0.77(+0.89%)
Jun 03, 2024 86.28 86.43 85.39 85.89 5,450,119 -0.24(-0.28%)
May 31, 2024 85.19 86.14 84.60 86.12 5,388,031 +1.66(+1.96%)
May 30, 2024 83.80 84.50 83.71 84.46 4,932,047 +1.21(+1.46%)
May 29, 2024 83.24 83.36 82.86 83.25 5,015,417 -0.78(-0.93%)
May 28, 2024 85.21 85.33 83.97 84.04 3,733,067 -0.52(-0.61%)
May 24, 2024 85.09 85.20 84.46 84.55 4,420,294 +0.01(+0.01%)
May 23, 2024 86.42 86.46 84.49 84.54 5,369,997 -1.85(-2.14%)
May 22, 2024 86.91 87.25 86.19 86.39 3,820,989 -0.80(-0.92%)
May 21, 2024 87.06 87.37 86.86 87.20 2,780,650 +0.03(+0.03%)
May 20, 2024 87.63 87.83 87.13 87.17 3,261,034 -0.62(-0.70%)
May 17, 2024 87.70 87.98 87.41 87.78 4,164,767 +0.01(+0.01%)
May 16, 2024 88.01 88.17 87.59 87.77 4,196,199 -0.07(-0.08%)
May 15, 2024 87.93 88.18 87.54 87.84 6,478,914 +1.32(+1.53%)
May 14, 2024 86.52 86.94 86.09 86.52 5,919,418 +0.64(+0.74%)
May 13, 2024 86.03 86.42 85.51 85.89 4,234,415 +0.19(+0.22%)
May 10, 2024 86.13 86.15 85.40 85.70 5,178,790 -0.16(-0.19%)
May 09, 2024 84.94 85.93 84.85 85.86 8,145,154 +1.62(+1.92%)
May 08, 2024 84.41 84.45 83.93 84.24 5,419,548 -0.65(-0.76%)
May 07, 2024 84.62 85.13 84.49 84.88 6,156,538 +0.75(+0.89%)
May 06, 2024 84.65 84.76 83.77 84.14 8,907,989 +0.21(+0.25%)
May 03, 2024 84.93 85.31 83.82 83.93 12,573,877 +0.64(+0.76%)
May 02, 2024 83.01 83.57 82.10 83.29 12,707,498 +1.09(+1.33%)
May 01, 2024 82.00 83.71 81.86 82.20 14,237,437 +0.12(+0.15%)
Apr 30, 2024 82.99 83.37 82.05 82.08 9,355,279 -1.51(-1.81%)
Apr 29, 2024 83.00 83.81 83.00 83.59 5,534,780 +0.87(+1.06%)
Apr 26, 2024 82.75 83.52 82.54 82.72 5,010,439 +0.13(+0.16%)
Apr 25, 2024 82.24 82.79 81.72 82.59 5,714,356 -0.50(-0.60%)
Apr 24, 2024 82.58 83.20 82.02 83.08 4,886,954 +0.26(+0.31%)
Apr 23, 2024 82.28 83.19 82.13 82.82 4,807,508 +0.70(+0.85%)
Apr 22, 2024 81.74 82.33 81.23 82.13 4,278,308 +0.66(+0.80%)
Apr 19, 2024 81.41 81.85 81.13 81.47 4,608,398 +0.39(+0.48%)
Apr 18, 2024 81.39 81.60 80.74 81.09 5,580,908 -0.03(-0.04%)
Apr 17, 2024 81.46 81.91 81.08 81.12 7,034,153 -0.55(-0.67%)
Apr 16, 2024 82.50 82.61 81.45 81.66 7,589,863 -1.23(-1.49%)
Apr 15, 2024 84.87 84.95 82.37 82.89 8,841,809 -1.37(-1.63%)
Apr 12, 2024 84.86 84.97 84.00 84.27 9,019,205 -0.90(-1.06%)
Apr 11, 2024 85.68 85.81 84.47 85.17 8,132,330 +0.10(+0.12%)
Apr 10, 2024 86.38 86.62 84.57 85.07 13,477,216 -3.60(-4.06%)
Apr 09, 2024 88.06 88.73 87.77 88.67 6,263,170 +1.05(+1.20%)
Apr 08, 2024 86.99 87.66 86.86 87.61 5,147,863 +0.97(+1.12%)
Apr 05, 2024 86.18 86.93 85.78 86.64 6,740,483 +0.38(+0.44%)
Apr 04, 2024 87.62 87.98 85.99 86.26 5,803,880 -0.62(-0.71%)
Apr 03, 2024 86.69 86.99 86.22 86.88 5,117,958 +0.11(+0.13%)
Apr 02, 2024 87.17 87.30 86.49 86.77 6,113,381 -1.09(-1.24%)
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.