IYR - iShares US Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201879.9881.2379.8280.8380.836,432,240
Jul 18, 201880.2980.6179.7580.1480.146,102,700
Jul 17, 201880.9581.1680.3680.5280.5211,247,200
Jul 16, 201881.2381.3180.5080.9580.955,306,200
Jul 13, 201881.7581.9581.3081.3281.324,581,000
Jul 12, 201881.1681.7281.1681.6081.604,568,200
Jul 11, 201881.4781.7681.2881.3681.365,535,900
Jul 10, 201881.4381.7481.0581.6181.616,553,900
Jul 09, 201882.0782.1181.0281.3681.366,359,800
Jul 06, 201881.9382.1781.7582.0982.098,450,500
Jul 05, 201880.9081.7580.6481.7581.7512,157,500
Jul 03, 201880.2981.2680.0380.7080.707,059,800
Jul 02, 201880.5480.6279.2680.1080.1014,329,300
Jun 29, 201880.2080.9079.7680.5880.588,417,700
Jun 28, 201879.6080.4879.5880.3880.388,832,800
Jun 27, 201880.2480.3579.5379.5379.536,978,500
Jun 26, 201879.7880.2679.5279.9679.966,122,700
Jun 26, 20180.775 Dividend
Jun 25, 201880.9480.9480.0180.4279.646,948,000
Jun 22, 201880.2380.7479.9280.7079.926,692,700
Jun 21, 201879.8180.2479.6280.1979.428,941,900
Jun 20, 201879.0479.8778.9779.7879.019,409,200
Jun 19, 201878.8479.3278.7679.0178.256,031,100
Jun 18, 201878.7179.0278.4879.0278.266,088,900
Jun 15, 201879.0279.4978.8179.0978.3312,840,300
Jun 14, 201878.5979.2678.4679.0178.256,749,900
Jun 13, 201879.8779.9978.1478.2377.4810,046,100
Jun 12, 201879.2480.0279.1179.8479.074,860,400
Jun 11, 201879.3379.5479.2579.4478.6710,024,600
Jun 08, 201879.1579.4779.0279.4278.654,491,300
Jun 07, 201879.1579.3278.6879.1978.437,244,200
Jun 06, 201878.9079.1478.5779.1478.385,980,400
Jun 05, 201879.2979.4578.7779.0578.2912,342,700
Jun 04, 201878.6579.1578.3879.1578.398,022,200
Jun 01, 201878.1878.6277.8378.4677.709,740,500
May 31, 201878.0678.4377.8278.1977.4411,575,600
May 30, 201877.2178.6277.1478.3377.5810,052,900
May 29, 201877.2277.6576.6877.3576.607,454,700
May 25, 201876.8177.3876.7477.1276.385,475,900
May 24, 201877.1277.3076.4476.8676.127,142,100
May 23, 201876.5677.2376.3377.0576.316,827,700
May 22, 201876.2776.4476.0076.4075.667,426,100
May 21, 201875.6176.4275.2276.3075.567,944,100
May 18, 201875.4675.7275.1475.4974.768,443,700
May 17, 201875.5975.8775.1775.3274.599,778,200
May 16, 201876.1276.2775.5875.7174.987,299,600
May 15, 201876.5276.7175.7075.9375.2011,364,200
May 14, 201877.5677.7276.6977.0776.3310,030,300
May 11, 201877.9778.2677.5477.6476.897,923,200
May 10, 201877.6078.0777.5077.9677.218,522,900
May 09, 201876.6577.2776.5177.2576.518,030,200
May 08, 201876.9677.1276.5276.7876.0411,142,500
May 07, 201876.8777.2976.7477.1676.4210,398,100
May 04, 201875.9576.9575.9476.7476.007,379,300
May 03, 201875.7676.2475.6075.9475.214,850,100
May 02, 201876.0076.2875.3975.9175.188,745,700
May 01, 201875.7076.2775.4276.1775.447,872,300
Apr 30, 201875.8276.2775.6275.6474.918,889,100
Apr 27, 201874.7876.1174.6875.8775.148,633,000
Apr 26, 201874.2475.2974.1474.9074.187,028,000
Apr 25, 201873.9274.2473.2774.0073.297,894,600
Apr 24, 201874.1474.5473.8374.1673.456,190,900
Apr 23, 201874.0174.2773.6373.9873.275,820,000
Apr 20, 201874.5074.8173.8673.9373.2210,076,500
Apr 19, 201875.2975.3874.0874.5773.858,191,800
Apr 18, 201875.7776.0875.6175.6574.925,600,300
Apr 17, 201875.0076.1974.8375.7875.058,517,400
Apr 16, 201874.4575.1674.4174.8174.096,894,800
Apr 13, 201873.9674.5873.9674.4573.734,644,700
Apr 12, 201875.1175.1173.9874.1973.487,667,100
Apr 11, 201874.5375.5174.5374.9074.184,463,000
Apr 10, 201875.3775.5074.5274.7374.019,125,800
Apr 09, 201875.0075.6474.8975.0274.308,584,000
Apr 06, 201875.7176.1574.9275.1574.4311,896,300
Apr 05, 201875.7775.9775.2175.8375.1012,880,100
Apr 04, 201874.6075.9174.3175.7675.038,767,300
Apr 03, 201874.6475.2174.1574.9274.2011,062,800
Apr 02, 201875.4375.6773.9974.4373.7111,055,500
Mar 29, 201875.6075.8375.1975.4774.749,078,800
Mar 28, 201874.3675.6774.0275.4574.7215,032,300
Mar 27, 201873.9474.9973.1974.0273.3110,805,600
Mar 26, 201873.5073.9573.0573.8273.116,054,900
Mar 23, 201874.0274.2872.7572.9072.2010,044,000
Mar 22, 201874.3375.2874.0674.0873.379,099,500
Mar 22, 20180.618 Dividend
Mar 21, 201875.6475.9374.7375.1373.797,839,300
Mar 20, 201875.7876.2775.4075.7174.366,567,100
Mar 19, 201876.3876.4575.3375.7774.428,155,600
Mar 16, 201875.9476.5975.7676.4875.1210,879,600
Mar 15, 201876.1376.3975.6576.0374.689,157,300
Mar 14, 201876.1276.3575.6876.0574.705,750,400
Mar 13, 201876.2376.4175.7375.9974.646,437,300
Mar 12, 201875.4676.0375.3475.8774.526,980,200
Mar 09, 201875.1475.4974.6575.4974.157,660,100
Mar 08, 201874.7075.1074.5075.0273.698,446,800
Mar 07, 201873.9274.7473.7374.6473.318,993,600
Mar 06, 201873.8274.4573.4474.2672.947,440,000
Mar 05, 201872.6074.1972.6073.7972.4811,811,100
Mar 02, 201872.8573.0772.2672.9771.676,744,500
Mar 01, 201873.2474.0872.7573.1071.8014,216,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...