Skip to main content

US Real Estate Ishares ETF (NY: IYR )

91.64 +0.76 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 91.48 92.20 91.23 91.64 5,344,765 +0.76(+0.84%)
Jul 11, 2024 89.85 91.23 89.70 90.88 7,488,311 +2.44(+2.76%)
Jul 10, 2024 88.21 88.47 87.55 88.44 3,444,671 +0.68(+0.77%)
Jul 09, 2024 87.55 88.06 86.90 87.76 2,350,590 -0.02(-0.02%)
Jul 08, 2024 87.53 87.93 87.36 87.78 3,107,230 +0.31(+0.35%)
Jul 05, 2024 87.42 87.67 86.92 87.47 3,871,816 +0.25(+0.29%)
Jul 03, 2024 87.59 87.92 87.21 87.22 2,832,956 -0.04(-0.05%)
Jul 02, 2024 87.18 87.46 86.82 87.26 2,963,167 +0.33(+0.38%)
Jul 01, 2024 87.48 87.87 86.38 86.93 5,124,082 -0.81(-0.92%)
Jun 28, 2024 87.52 88.20 87.09 87.74 5,015,707 +0.67(+0.77%)
Jun 27, 2024 86.64 87.18 86.25 87.07 2,865,931 +0.73(+0.85%)
Jun 26, 2024 86.14 86.61 85.88 86.34 2,950,859 -0.25(-0.29%)
Jun 25, 2024 87.58 87.59 86.15 86.59 3,915,368 -1.06(-1.21%)
Jun 24, 2024 87.19 88.59 86.94 87.65 4,135,142 +0.52(+0.60%)
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 3,386,829 +0.24(+0.28%)
Jun 07, 2024 85.49 86.12 85.23 85.89 6,025,559 -0.70(-0.80%)
Jun 06, 2024 86.24 86.70 85.74 86.58 4,123,938 +0.14(+0.16%)
Jun 05, 2024 86.54 86.70 85.97 86.44 3,276,659 -0.21(-0.24%)
Jun 04, 2024 85.49 86.94 85.49 86.65 4,321,671 +0.77(+0.89%)
Jun 03, 2024 86.28 86.43 85.39 85.89 5,450,117 -0.24(-0.28%)
May 31, 2024 85.19 86.14 84.60 86.12 5,388,029 +1.66(+1.96%)
May 30, 2024 83.80 84.50 83.71 84.46 4,932,045 +1.21(+1.46%)
May 29, 2024 83.24 83.36 82.86 83.25 5,015,416 -0.78(-0.93%)
May 28, 2024 85.21 85.33 83.97 84.04 3,733,066 -0.52(-0.61%)
May 24, 2024 85.09 85.20 84.46 84.55 4,420,292 +0.01(+0.01%)
May 23, 2024 86.42 86.46 84.49 84.54 5,369,995 -1.85(-2.14%)
May 22, 2024 86.91 87.25 86.19 86.39 3,820,988 -0.80(-0.92%)
May 21, 2024 87.06 87.37 86.86 87.20 2,780,649 +0.03(+0.03%)
May 20, 2024 87.63 87.83 87.13 87.17 3,261,033 -0.62(-0.70%)
May 17, 2024 87.70 87.98 87.41 87.78 4,164,766 +0.01(+0.01%)
May 16, 2024 88.01 88.17 87.59 87.77 4,196,198 -0.07(-0.08%)
May 15, 2024 87.93 88.18 87.54 87.84 6,478,912 +1.32(+1.53%)
May 14, 2024 86.52 86.94 86.09 86.52 5,919,417 +0.64(+0.74%)
May 13, 2024 86.03 86.42 85.51 85.89 4,234,413 +0.19(+0.22%)
May 10, 2024 86.13 86.15 85.40 85.70 5,178,789 -0.16(-0.19%)
May 09, 2024 84.94 85.93 84.85 85.86 8,145,152 +1.62(+1.92%)
May 08, 2024 84.41 84.45 83.93 84.24 5,419,546 -0.65(-0.76%)
May 07, 2024 84.62 85.13 84.49 84.88 6,156,536 +0.75(+0.89%)
May 06, 2024 84.65 84.76 83.77 84.14 8,907,986 +0.21(+0.25%)
May 03, 2024 84.93 85.31 83.82 83.93 12,573,873 +0.64(+0.76%)
May 02, 2024 83.01 83.57 82.10 83.29 12,707,494 +1.09(+1.33%)
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.