Mail

IYR - iShares U.S. Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	83.22	84.38	82.93	84.12	84.12	6,738,100
Jun 01, 2023	82.09	82.67	81.36	82.28	82.28	6,137,700
May 31, 2023	81.87	82.39	81.33	82.23	82.23	6,593,100
May 30, 2023	82.05	82.70	81.57	81.80	81.80	5,191,700
May 26, 2023	80.71	81.65	80.32	81.45	81.45	5,791,800
May 25, 2023	80.99	81.11	79.94	80.52	80.52	6,282,500
May 24, 2023	81.93	82.03	80.43	80.51	80.51	5,649,000
May 23, 2023	82.90	83.68	82.12	82.19	82.19	5,888,800
May 22, 2023	82.75	83.59	82.23	83.08	83.08	5,847,400
May 19, 2023	83.14	83.41	82.16	82.56	82.56	5,054,900
May 18, 2023	82.66	83.06	82.00	82.67	82.67	5,176,100
May 17, 2023	82.50	83.19	81.73	83.04	83.04	5,566,400
May 16, 2023	83.95	83.98	81.97	81.98	81.98	7,454,200
May 15, 2023	84.39	84.54	83.83	84.03	84.03	6,693,400
May 12, 2023	84.32	84.42	83.51	84.17	84.17	5,352,300
May 11, 2023	84.48	84.55	83.66	84.15	84.15	5,522,900
May 10, 2023	85.20	85.39	84.24	85.08	85.08	6,104,000
May 09, 2023	84.21	84.62	83.40	84.27	84.27	3,581,800
May 08, 2023	84.88	85.19	84.31	84.66	84.66	3,514,600
May 05, 2023	84.40	85.30	84.24	85.14	85.14	6,020,500
May 04, 2023	83.08	84.27	82.56	83.75	83.75	6,806,900
May 03, 2023	83.91	84.72	83.00	83.07	83.07	6,510,100
May 02, 2023	84.70	84.89	82.91	83.47	83.47	5,962,600
May 01, 2023	85.36	85.89	84.80	84.92	84.92	4,390,000
Apr 28, 2023	84.89	86.05	84.64	85.68	85.68	5,242,000
Apr 27, 2023	82.88	84.89	82.80	84.67	84.67	6,338,900
Apr 26, 2023	83.22	83.96	82.50	82.64	82.64	4,950,100
Apr 25, 2023	83.68	83.99	83.22	83.29	83.29	3,879,800
Apr 24, 2023	84.48	84.78	83.45	84.18	84.18	4,270,900
Apr 21, 2023	84.26	84.79	83.70	84.42	84.42	5,031,500
Apr 20, 2023	84.69	84.73	83.93	84.25	84.25	4,444,100
Apr 19, 2023	84.25	85.36	83.94	85.12	85.12	5,031,500
Apr 18, 2023	84.97	84.97	84.22	84.70	84.70	4,257,400
Apr 17, 2023	83.17	84.86	83.15	84.86	84.86	6,174,700
Apr 14, 2023	84.57	84.95	82.51	83.06	83.06	7,371,600
Apr 13, 2023	84.83	84.83	83.63	84.42	84.42	4,839,900
Apr 12, 2023	85.89	85.93	84.58	84.66	84.66	6,572,200
Apr 11, 2023	84.88	85.72	84.51	85.08	85.08	6,484,000
Apr 10, 2023	83.78	84.68	83.38	84.63	84.63	7,395,700
Apr 06, 2023	84.03	84.30	83.34	84.22	84.22	13,907,800
Apr 05, 2023	83.88	84.51	83.64	83.71	83.71	13,544,600
Apr 04, 2023	84.41	84.57	83.60	84.17	84.17	14,169,100
Apr 03, 2023	84.80	85.41	83.78	84.23	84.23	16,471,000
Mar 31, 2023	83.62	85.11	83.47	84.90	84.90	9,879,300
Mar 30, 2023	83.00	83.40	82.78	83.15	83.15	7,304,400
Mar 29, 2023	81.40	82.25	81.18	82.12	82.12	6,142,200
Mar 28, 2023	80.01	80.76	79.75	80.32	80.32	5,155,800
Mar 27, 2023	81.29	81.48	80.50	80.58	80.58	5,936,500
Mar 24, 2023	78.34	80.73	78.11	80.69	80.69	10,335,800
Mar 23, 2023	79.58	80.61	78.41	78.73	78.73	10,029,600
Mar 23, 2023	0.451 Dividend
Mar 22, 2023	82.14	82.14	79.59	79.65	79.20	11,555,300
Mar 21, 2023	83.56	83.67	81.84	82.52	82.05	8,059,000
Mar 20, 2023	82.36	83.27	81.91	82.99	82.52	9,923,600
Mar 17, 2023	83.44	83.67	81.91	82.06	81.60	11,823,400
Mar 16, 2023	83.36	84.28	82.45	83.94	83.46	11,693,900
Mar 15, 2023	83.07	84.28	82.69	83.92	83.44	15,743,700
Mar 14, 2023	84.56	85.00	83.18	84.07	83.59	9,897,000
Mar 13, 2023	81.61	84.35	81.41	83.24	82.77	20,371,400
Mar 10, 2023	84.73	84.99	81.72	82.10	81.64	15,665,600
Mar 09, 2023	86.96	87.13	84.73	84.89	84.41	8,018,000
Mar 08, 2023	86.14	87.43	85.85	86.91	86.42	6,873,400
Mar 07, 2023	88.00	88.03	85.79	85.90	85.41	7,663,500
Mar 06, 2023	88.68	88.78	87.81	87.97	87.47	6,009,600
Mar 03, 2023	87.49	88.49	87.34	88.32	87.82	6,044,200
Mar 02, 2023	85.28	87.06	85.18	86.90	86.41	6,459,900
Mar 01, 2023	86.42	86.65	85.25	85.88	85.39	7,388,100
Feb 28, 2023	87.20	88.14	86.85	87.07	86.58	6,287,800
Feb 27, 2023	88.07	88.42	86.74	87.16	86.67	5,895,700
Feb 24, 2023	87.51	87.63	86.57	86.98	86.49	8,579,100
Feb 23, 2023	88.46	88.85	87.64	88.49	87.99	8,262,700
Feb 22, 2023	89.26	89.26	87.57	87.95	87.45	8,041,600
Feb 21, 2023	90.11	90.13	88.50	88.86	88.36	4,577,500
Feb 17, 2023	90.72	90.94	89.79	90.66	90.15	5,494,700
Feb 16, 2023	90.85	91.81	89.89	91.08	90.56	5,476,100
Feb 15, 2023	90.82	91.88	90.68	91.87	91.35	3,061,000
Feb 14, 2023	91.99	92.63	90.92	91.47	90.95	4,286,700
Feb 13, 2023	91.75	92.38	91.62	92.28	91.76	3,022,000
Feb 10, 2023	90.73	91.63	90.25	91.41	90.89	5,992,100
Feb 09, 2023	92.68	93.10	90.88	91.12	90.60	4,531,700
Feb 08, 2023	92.21	92.66	91.82	92.19	91.67	3,648,700
Feb 07, 2023	92.16	92.99	91.32	92.58	92.06	6,626,200
Feb 06, 2023	92.21	92.82	91.73	92.74	92.21	5,769,400
Feb 03, 2023	93.99	93.99	92.24	93.31	92.78	7,994,000
Feb 02, 2023	93.99	96.02	93.97	95.24	94.70	7,677,400
Feb 01, 2023	92.23	93.81	91.18	93.19	92.66	9,861,300
Jan 31, 2023	90.76	92.67	90.73	92.59	92.07	6,607,000
Jan 30, 2023	91.23	92.17	90.75	90.80	90.29	3,465,700
Jan 27, 2023	90.81	92.26	90.75	91.90	91.38	3,790,000
Jan 26, 2023	90.48	91.02	90.01	90.97	90.45	3,765,500
Jan 25, 2023	89.50	90.24	89.17	89.97	89.46	3,782,900
Jan 24, 2023	89.68	90.40	88.42	90.07	89.56	3,608,000
Jan 23, 2023	89.51	90.31	88.89	89.80	89.29	5,141,800
Jan 20, 2023	88.41	89.51	87.38	89.47	88.96	4,729,000
Jan 19, 2023	88.48	89.38	88.15	88.37	87.87	4,160,500
Jan 18, 2023	90.57	90.67	88.72	88.85	88.35	5,395,000
Jan 17, 2023	90.11	90.64	89.85	90.10	89.59	4,915,600
Jan 13, 2023	89.78	90.35	89.35	90.01	89.50	5,779,600
Jan 12, 2023	89.99	90.67	88.97	90.51	90.00	6,204,500
Jan 11, 2023	87.16	89.55	87.14	89.54	89.03	7,431,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...