IYR - iShares US Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201780.9681.0180.3680.4480.445,818,396
Oct 20, 201780.9881.1280.5580.8280.826,474,400
Oct 19, 201781.1381.3180.7781.0881.083,359,600
Oct 18, 201781.0081.4080.9281.1481.144,559,400
Oct 17, 201781.1681.3681.0281.2381.233,077,700
Oct 16, 201781.5481.6281.1281.1681.166,232,500
Oct 13, 201781.6981.7881.2481.5781.572,814,900
Oct 12, 201780.8581.4080.8381.3981.393,952,200
Oct 11, 201780.6281.0480.3080.8680.865,553,500
Oct 10, 201780.4981.0280.3680.5280.524,599,900
Oct 09, 201780.2880.5680.1980.4180.412,042,800
Oct 06, 201780.2580.3079.5780.2580.254,752,400
Oct 05, 201780.3480.8780.0880.5480.547,336,800
Oct 04, 201779.7880.3579.5880.2980.293,594,900
Oct 03, 201779.7379.8879.5779.7879.782,816,600
Oct 02, 201780.0180.1279.6579.7279.7210,777,100
Sep 29, 201779.7879.9879.5479.8879.885,569,400
Sep 28, 201779.0679.8679.0479.7979.797,166,100
Sep 27, 201779.4879.7878.9779.2079.207,488,300
Sep 26, 201779.9180.0779.7379.8479.846,180,500
Sep 26, 20170.682 Dividend
Sep 25, 201780.2080.7680.1680.5079.824,983,700
Sep 22, 201780.5280.8980.0180.0779.396,471,900
Sep 21, 201780.7581.1880.5580.5579.877,964,000
Sep 20, 201781.1281.2980.4180.8180.136,771,600
Sep 19, 201781.6681.6980.8781.0180.326,087,200
Sep 18, 201781.9382.1381.4081.6480.954,952,300
Sep 15, 201781.7882.0981.3582.0881.3811,301,500
Sep 14, 201781.2081.7780.8781.7481.054,584,100
Sep 13, 201781.5381.5680.9981.2480.553,795,600
Sep 12, 201782.2982.3781.2681.5480.858,297,900
Sep 11, 201781.9882.4381.7282.3781.675,891,200
Sep 08, 201781.5881.9781.4581.6880.993,636,100
Sep 07, 201781.3881.8381.2481.7381.047,309,300
Sep 06, 201781.2381.6681.1381.2080.513,944,000
Sep 05, 201781.3581.5680.6581.0480.357,662,200
Sep 01, 201781.2581.5981.0981.2180.527,941,800
Aug 31, 201780.8281.4480.8081.2080.517,960,500
Aug 30, 201780.0980.7079.8880.6880.003,266,200
Aug 29, 201780.3080.6280.1880.2579.573,815,000
Aug 28, 201780.9480.9480.1580.3779.693,669,800
Aug 25, 201780.7081.0680.4180.7880.105,378,100
Aug 24, 201780.7281.0880.3780.4079.723,041,100
Aug 23, 201779.7880.6479.6780.4879.803,743,500
Aug 22, 201780.0380.2079.6279.8279.144,997,900
Aug 21, 201779.2980.0779.0779.8979.214,791,300
Aug 18, 201779.4879.5678.9779.1878.518,746,000
Aug 17, 201780.1380.4979.7479.7779.095,811,800
Aug 16, 201780.0380.5380.0280.3279.646,831,800
Aug 15, 201779.7880.0379.5179.9779.295,192,600
Aug 14, 201779.2580.3179.2180.2079.528,063,000
Aug 11, 201779.3779.5378.6778.9978.327,364,500
Aug 10, 201779.7580.0079.3579.3778.704,871,500
Aug 09, 201780.3080.3079.7779.9879.304,726,500
Aug 08, 201780.0180.4479.8880.1279.447,241,500
Aug 07, 201780.4780.6380.1680.5679.885,017,500
Aug 04, 201780.2580.7380.2180.5079.826,411,600
Aug 03, 201780.4280.7380.1080.2379.555,425,800
Aug 02, 201780.7580.8780.2480.5179.836,072,200
Aug 01, 201781.0281.3280.4981.0280.338,396,400
Jul 31, 201780.8080.8380.1180.6679.987,783,700
Jul 28, 201780.7281.0280.5080.6779.994,834,500
Jul 27, 201780.6781.1080.0980.8480.166,891,400
Jul 26, 201780.2181.0180.1780.7780.096,179,000
Jul 25, 201780.0280.3879.8480.3479.665,185,100
Jul 24, 201780.3780.4979.9480.2479.563,506,900
Jul 21, 201780.2680.4580.0280.4579.774,459,100
Jul 20, 201780.7780.9180.2480.2879.606,707,500
Jul 19, 201779.9480.6079.7980.6079.924,149,900
Jul 18, 201780.2180.2979.8679.9679.286,258,400
Jul 17, 201779.9980.3179.6680.1679.484,195,200
Jul 14, 201779.6179.9679.4479.8479.164,688,300
Jul 13, 201779.0579.2778.8979.0478.374,048,600
Jul 12, 201778.6779.3378.5379.0178.347,192,300
Jul 11, 201778.2178.2277.5278.0377.376,884,600
Jul 10, 201778.8178.9978.0478.1277.465,061,300
Jul 07, 201778.3178.9078.2178.7078.034,878,600
Jul 06, 201779.2979.4578.2178.3277.669,553,800
Jul 05, 201780.7380.7379.5079.7179.039,013,000
Jul 03, 201780.0880.7479.8880.6279.947,238,300
Jun 30, 201780.1180.3379.5879.7779.097,245,400
Jun 29, 201780.1880.5979.5779.7779.099,719,800
Jun 28, 201780.4480.9280.3980.6579.974,818,500
Jun 27, 201780.8981.3280.4780.5479.868,252,200
Jun 27, 20170.721 Dividend
Jun 26, 201781.4481.9481.2281.7480.3312,060,500
Jun 23, 201780.9881.5780.8981.2279.828,753,700
Jun 22, 201780.7181.0880.4780.9079.515,736,800
Jun 21, 201781.0181.1780.3780.7479.353,503,500
Jun 20, 201781.3881.5380.5781.0679.666,433,800
Jun 19, 201781.2581.3580.9181.3379.938,272,500
Jun 16, 201781.2881.3880.8281.1979.7913,816,600
Jun 15, 201780.9181.4480.4181.2479.845,414,600
Jun 14, 201781.1881.4280.6480.9679.576,634,600
Jun 13, 201780.4780.7580.2180.7079.316,308,300
Jun 12, 201779.8180.5379.7080.5379.149,685,800
Jun 09, 201779.6480.1779.2180.0078.625,393,800
Jun 08, 201779.6379.7578.7879.4978.126,991,600
Jun 07, 201779.2779.7479.2579.6278.254,284,600
Jun 06, 201779.6479.6479.1979.2977.924,544,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...