US Real Estate Ishares ETF (NY: IYR )

100.36 +2.62 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 98.32 100.42 98.25 100.36 5,921,741 +2.62(+2.68%)
May 26, 2022 98.07 98.73 97.58 97.74 5,817,867 +0.09(+0.09%)
May 25, 2022 96.59 97.94 96.28 97.65 5,831,069 +0.69(+0.71%)
May 24, 2022 95.66 97.10 94.25 96.96 8,120,473 +0.92(+0.96%)
May 23, 2022 95.76 96.35 94.41 96.04 7,684,420 +1.16(+1.22%)
May 20, 2022 95.04 95.19 93.43 94.88 11,297,535 +0.72(+0.76%)
May 19, 2022 93.70 95.27 93.70 94.16 8,900,591 -0.23(-0.24%)
May 18, 2022 96.90 97.12 94.11 94.39 7,983,153 -2.81(-2.89%)
May 17, 2022 97.09 97.30 95.87 97.20 6,838,497 +1.07(+1.11%)
May 16, 2022 96.67 96.99 95.97 96.13 6,916,442 -0.64(-0.66%)
May 13, 2022 95.19 96.85 94.53 96.77 9,111,621 +2.55(+2.71%)
May 12, 2022 93.38 94.38 92.89 94.22 11,695,314 +0.67(+0.72%)
May 11, 2022 93.99 95.69 93.39 93.55 14,684,124 -0.20(-0.21%)
May 10, 2022 96.68 97.37 93.06 93.75 16,636,059 -1.85(-1.94%)
May 09, 2022 99.06 99.06 95.22 95.60 13,663,343 -4.23(-4.24%)
May 06, 2022 100.45 100.68 98.88 99.83 13,089,030 -1.30(-1.29%)
May 05, 2022 103.25 103.97 100.38 101.13 11,247,796 -2.71(-2.61%)
May 04, 2022 102.63 104.06 100.91 103.84 11,560,792 +1.13(+1.10%)
May 03, 2022 101.84 103.31 101.13 102.71 10,678,990 +1.52(+1.50%)
May 02, 2022 104.07 104.36 99.29 101.19 20,384,188 -2.56(-2.47%)
Apr 29, 2022 108.21 108.21 103.45 103.75 17,174,206 -5.01(-4.61%)
Apr 28, 2022 107.35 109.08 106.19 108.76 10,387,189 +1.99(+1.86%)
Apr 27, 2022 107.49 108.41 106.67 106.77 7,418,688 -0.64(-0.60%)
Apr 26, 2022 108.82 109.58 107.32 107.41 12,085,301 -1.78(-1.63%)
Apr 25, 2022 109.31 109.67 107.44 109.19 8,751,013 -0.37(-0.34%)
Apr 22, 2022 111.20 111.31 109.44 109.56 8,384,396 -1.93(-1.73%)
Apr 21, 2022 112.70 111.41 111.49 7,741,410 -0.89(-0.79%)
Apr 20, 2022 110.62 112.60 110.61 112.38 9,078,591 +2.00(+1.81%)
Apr 19, 2022 108.76 110.89 108.72 110.38 11,504,730 +2.27(+2.10%)
Apr 18, 2022 108.28 108.85 107.56 108.11 6,909,276 -0.39(-0.36%)
Apr 14, 2022 109.21 109.86 108.43 108.50 5,112,419 -0.53(-0.49%)
Apr 13, 2022 108.39 109.16 108.07 109.03 7,387,659 +0.64(+0.59%)
Apr 12, 2022 108.65 109.37 107.96 108.39 9,739,378 -0.24(-0.22%)
Apr 11, 2022 109.63 110.12 108.36 108.63 7,436,320 -1.22(-1.11%)
Apr 08, 2022 109.75 110.28 109.00 109.85 7,789,868 +0.13(+0.12%)
Apr 07, 2022 109.97 110.12 108.86 109.72 8,487,902 -0.83(-0.75%)
Apr 06, 2022 108.68 110.71 108.26 110.55 9,412,488 +1.28(+1.17%)
Apr 05, 2022 109.29 110.75 108.88 109.27 8,433,682 -0.36(-0.33%)
Apr 04, 2022 110.11 110.36 108.70 109.63 6,140,290 -0.40(-0.36%)
Apr 01, 2022 108.47 110.11 108.09 110.03 8,195,763 +1.81(+1.67%)
Mar 31, 2022 109.86 110.10 107.92 108.22 12,168,262 -1.15(-1.05%)
Mar 30, 2022 109.74 109.85 108.88 109.37 6,047,094 -0.75(-0.68%)
Mar 29, 2022 108.20 110.34 108.07 110.12 11,651,545 +3.05(+2.85%)
Mar 28, 2022 106.12 107.08 105.83 107.07 5,069,571 +1.20(+1.13%)
Mar 25, 2022 105.11 105.92 104.67 105.87 5,140,514 +1.22(+1.17%)
Mar 24, 2022 104.02 104.68 103.64 104.65 3,886,648 +0.23(+0.22%)
Mar 23, 2022 105.22 105.59 104.20 104.42 4,720,767 -1.14(-1.08%)
Mar 22, 2022 105.78 106.08 105.30 105.56 4,694,986 +0.29(+0.28%)
Mar 21, 2022 105.85 106.37 104.75 105.27 6,595,611 -0.56(-0.53%)
Mar 18, 2022 105.63 106.15 105.14 105.83 7,229,062 +0.20(+0.19%)
Mar 17, 2022 103.76 105.63 103.65 105.63 7,172,829 +1.52(+1.46%)
Mar 16, 2022 103.62 104.58 101.86 104.11 8,138,329 +1.29(+1.25%)
Mar 15, 2022 103.16 103.56 101.91 102.82 6,331,594 +0.71(+0.70%)
Mar 14, 2022 103.49 103.62 101.66 102.11 8,515,935 -0.73(-0.71%)
Mar 11, 2022 104.34 104.94 102.80 102.84 5,966,293 -0.87(-0.84%)
Mar 10, 2022 102.31 103.96 103.71 8,784,936 +0.25(+0.24%)
Mar 09, 2022 103.67 104.55 103.28 103.46 9,432,402 +1.63(+1.60%)
Mar 08, 2022 102.25 103.77 101.63 101.83 9,401,693 -0.57(-0.56%)
Mar 07, 2022 104.32 104.52 102.40 102.40 10,110,931 -2.14(-2.05%)
Mar 04, 2022 103.17 104.64 102.91 104.54 10,021,790 +0.51(+0.49%)
Mar 03, 2022 103.81 104.39 102.71 104.03 7,639,539 +0.85(+0.82%)
Mar 02, 2022 101.91 103.69 101.79 103.18 10,335,704 +1.75(+1.73%)
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.