Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.56 +0.96 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 88.57 89.56 87.46 89.56 14,064,616 +0.96(+1.08%)
Feb 29, 2024 88.49 88.98 88.13 88.60 8,298,938 +0.78(+0.89%)
Feb 28, 2024 86.40 88.23 86.30 87.82 5,674,341 +0.87(+1.00%)
Feb 27, 2024 87.28 87.64 86.64 86.95 5,385,703 +0.17(+0.20%)
Feb 26, 2024 87.48 87.95 86.61 86.78 5,646,984 -0.99(-1.13%)
Feb 23, 2024 87.93 88.20 87.47 87.77 5,583,931 +0.11(+0.13%)
Feb 22, 2024 87.80 88.17 87.50 87.66 5,262,368 +0.06(+0.07%)
Feb 21, 2024 87.35 87.64 86.89 87.60 5,101,040 +0.64(+0.74%)
Feb 20, 2024 86.79 87.38 86.27 86.96 5,823,064 -0.14(-0.16%)
Feb 16, 2024 86.94 87.64 86.45 87.10 7,266,721 -0.94(-1.07%)
Feb 15, 2024 86.80 88.14 86.80 88.04 5,352,165 +1.94(+2.25%)
Feb 14, 2024 85.79 86.56 85.41 86.10 7,169,704 +0.78(+0.91%)
Feb 13, 2024 85.25 85.43 84.24 85.32 10,341,723 -1.77(-2.03%)
Feb 12, 2024 87.36 87.81 86.93 87.09 3,816,063 -0.06(-0.07%)
Feb 09, 2024 87.02 87.32 86.21 87.15 5,128,536 +0.05(+0.06%)
Feb 08, 2024 86.22 87.30 86.22 87.10 4,580,573 +0.60(+0.69%)
Feb 07, 2024 86.89 86.94 85.95 86.50 5,407,522 -0.02(-0.02%)
Feb 06, 2024 85.48 86.72 85.22 86.52 10,685,621 +1.18(+1.38%)
Feb 05, 2024 86.09 86.15 85.15 85.34 12,252,363 -1.77(-2.03%)
Feb 02, 2024 87.37 87.78 85.78 87.11 15,816,821 -1.20(-1.36%)
Feb 01, 2024 86.87 88.35 86.23 88.31 12,125,706 +1.56(+1.80%)
Jan 31, 2024 87.95 88.47 86.53 86.75 9,874,929 -0.82(-0.94%)
Jan 30, 2024 87.93 88.27 87.36 87.57 4,935,076 -0.85(-0.96%)
Jan 29, 2024 87.85 88.51 87.52 88.42 4,002,562 +0.61(+0.69%)
Jan 26, 2024 88.18 88.45 87.57 87.81 3,705,383 -0.28(-0.32%)
Jan 25, 2024 88.14 88.49 87.61 88.09 5,037,656 +1.14(+1.31%)
Jan 24, 2024 89.19 89.19 86.92 86.95 5,461,823 -1.29(-1.46%)
Jan 23, 2024 89.08 89.36 87.90 88.24 4,409,033 -0.54(-0.61%)
Jan 22, 2024 88.57 89.67 88.39 88.78 5,674,499 +0.46(+0.52%)
Jan 19, 2024 87.55 88.64 86.92 88.32 7,749,012 +0.97(+1.11%)
Jan 18, 2024 87.99 88.31 86.78 87.35 6,415,841 -0.59(-0.67%)
Jan 17, 2024 88.35 89.42 86.99 87.94 8,928,097 -1.60(-1.79%)
Jan 16, 2024 89.70 90.08 89.21 89.54 7,090,237 -0.63(-0.70%)
Jan 12, 2024 90.54 90.74 89.69 90.17 5,250,881 +0.58(+0.65%)
Jan 11, 2024 90.09 90.19 89.10 89.59 6,250,447 -0.80(-0.89%)
Jan 10, 2024 90.52 90.82 90.09 90.39 5,212,238 +0.07(+0.08%)
Jan 09, 2024 90.15 90.69 89.64 90.32 5,348,327 -0.63(-0.69%)
Jan 08, 2024 89.50 90.98 89.38 90.95 4,941,871 +1.29(+1.44%)
Jan 05, 2024 89.16 90.37 88.68 89.66 6,890,806 -0.20(-0.22%)
Jan 04, 2024 90.07 90.44 89.47 89.86 6,303,693 -0.16(-0.18%)
Jan 03, 2024 91.39 91.45 89.83 90.02 7,145,510 -2.20(-2.39%)
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.