IYR - iShares U.S. Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201986.8687.6186.8687.4187.414,618,400
May 20, 201987.5687.8286.3386.6886.686,706,300
May 17, 201987.8388.1787.5487.9887.984,416,200
May 16, 201987.6288.5287.5388.2388.235,949,300
May 15, 201987.0987.9686.8187.7187.715,232,000
May 14, 201987.0087.4486.8387.1487.143,594,300
May 13, 201986.2186.9686.1386.7886.785,577,300
May 10, 201985.8687.1485.7686.8886.885,017,300
May 09, 201985.6286.1485.0185.9785.976,865,500
May 08, 201985.9486.5885.7285.7785.775,906,600
May 07, 201987.1187.2185.2885.7885.788,734,000
May 06, 201987.1987.6386.8387.3787.375,222,600
May 03, 201987.2287.7586.9987.6687.665,162,400
May 02, 201986.7787.8286.7786.9786.977,581,900
May 01, 201987.0287.9186.8286.9486.9412,961,700
Apr 30, 201986.0287.0785.6287.0087.006,396,900
Apr 29, 201986.7587.0985.9686.0286.025,900,700
Apr 26, 201986.5087.0086.2686.8586.855,091,200
Apr 25, 201986.2386.5185.6586.2086.205,007,400
Apr 24, 201986.0586.7585.9186.3786.376,065,000
Apr 23, 201985.0086.0284.7985.8185.816,966,200
Apr 22, 201985.4485.6884.0684.8084.809,020,000
Apr 18, 201985.3485.8684.8085.6485.645,205,400
Apr 17, 201986.1186.2284.8085.0685.0611,148,300
Apr 16, 201987.6987.7985.4985.8485.8413,216,800
Apr 15, 201988.2188.2387.5087.7287.725,711,500
Apr 12, 201987.6588.1987.0788.1788.174,510,000
Apr 11, 201987.7388.1787.3787.7187.718,367,300
Apr 10, 201987.2987.8487.1587.8087.807,705,300
Apr 09, 201987.4687.6686.8987.0187.016,263,700
Apr 08, 201987.8387.9487.2487.4387.437,045,700
Apr 05, 201987.4588.0087.2387.9587.957,558,200
Apr 04, 201987.5687.6786.9587.3587.354,385,200
Apr 03, 201987.4987.8486.9287.4887.486,683,300
Apr 02, 201987.2587.6986.3987.5787.5710,591,700
Apr 01, 201987.0487.1586.0887.0187.0115,425,400
Mar 29, 201987.0687.2586.7187.0487.0415,615,100
Mar 28, 201986.4687.1186.2387.1187.118,252,600
Mar 27, 201986.6286.7885.7586.3686.366,074,400
Mar 26, 201986.0986.5785.9286.5486.545,168,900
Mar 25, 201985.9986.1985.3985.9085.907,164,300
Mar 22, 201986.4886.9985.7685.8885.8810,080,500
Mar 21, 201984.8086.4584.8086.4086.409,319,100
Mar 20, 201984.6785.4284.0884.9684.9613,586,000
Mar 20, 20190.603 Dividend
Mar 19, 201985.5985.7185.0485.2884.689,104,800
Mar 18, 201986.0686.2185.1585.5384.939,872,900
Mar 15, 201986.3086.4085.8086.0185.4013,103,500
Mar 14, 201986.1686.2585.8386.2185.605,380,900
Mar 13, 201985.6486.3285.6486.0885.474,702,600
Mar 12, 201985.5185.9185.3485.6985.0812,312,200
Mar 11, 201984.3285.3784.0385.3484.746,392,500
Mar 08, 201983.7484.3983.7384.1083.517,727,500
Mar 07, 201984.1784.7483.7684.0283.4313,091,800
Mar 06, 201984.6684.7584.0584.1783.578,273,600
Mar 05, 201984.0884.8184.0084.5883.985,404,600
Mar 04, 201984.1384.3983.3784.3283.727,710,500
Mar 01, 201983.8984.2583.0483.9783.3816,198,300
Feb 28, 201983.8285.0683.6084.1583.5513,598,100
Feb 27, 201983.8784.2283.2883.9083.3111,890,400
Feb 26, 201984.4784.7884.0084.1483.558,905,300
Feb 25, 201985.0385.2684.3084.3783.775,676,600
Feb 22, 201984.6485.3384.4484.9984.394,662,100
Feb 21, 201984.0584.6183.7284.5483.947,637,000
Feb 20, 201984.8684.9183.8784.4783.8710,041,500
Feb 19, 201984.8285.1984.7185.0784.478,170,800
Feb 15, 201984.6185.0684.5285.0584.458,649,100
Feb 14, 201984.4284.8084.0284.5383.936,725,200
Feb 13, 201983.4784.3383.4584.2683.665,129,300
Feb 12, 201984.2884.4583.5783.8783.287,465,100
Feb 11, 201984.0984.4883.9784.3683.769,950,400
Feb 08, 201983.8884.4283.6584.1283.535,007,400
Feb 07, 201983.2284.2282.9884.1083.5111,887,100
Feb 06, 201983.8883.9083.2283.4682.879,819,000
Feb 05, 201983.6284.0783.1384.0483.4513,279,100
Feb 04, 201983.4083.5782.3083.5382.9410,299,400
Feb 01, 201983.5083.8081.8682.9782.3822,702,800
Jan 31, 201982.6383.5681.9383.5482.9511,413,400
Jan 30, 201982.1182.9681.9082.6782.0913,720,500
Jan 29, 201981.3582.0581.1682.0281.446,891,100
Jan 28, 201980.4681.4780.2581.3780.799,187,600
Jan 25, 201979.9680.6979.6780.6480.075,070,400
Jan 24, 201979.3379.8678.9279.7179.155,541,900
Jan 23, 201979.4579.6178.9179.4378.875,900,400
Jan 22, 201979.5179.7078.7779.4378.878,530,800
Jan 18, 201979.6079.6679.0379.6679.106,722,600
Jan 17, 201978.8679.3678.7879.3678.804,806,400
Jan 16, 201978.3879.2078.2778.9478.385,954,900
Jan 15, 201977.7778.5977.7478.4577.909,190,300
Jan 14, 201977.7378.1377.3577.6877.134,450,900
Jan 11, 201977.6077.9777.2177.9377.3811,308,300
Jan 10, 201976.4177.8376.2577.6677.116,851,300
Jan 09, 201976.8176.9875.9176.6076.067,852,400
Jan 08, 201975.7876.9175.5376.7076.1613,641,700
Jan 07, 201974.9075.8974.6075.3374.8016,536,000
Jan 04, 201974.2775.2973.9074.5874.0510,159,500
Jan 03, 201973.3274.9073.1873.7973.2710,576,800
Jan 02, 201974.0874.1872.9373.3272.8014,797,200
Dec 31, 201874.8575.0773.6774.9474.4110,767,400
Dec 28, 201875.1775.5174.1874.7174.1813,789,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...