IYR - iShares U.S. Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201988.0888.1487.4987.7687.765,280,000
Jul 19, 201989.3989.5187.7687.9287.927,972,100
Jul 18, 201989.0689.5088.5789.2389.234,729,600
Jul 17, 201989.7590.0288.7589.2189.215,343,700
Jul 16, 201989.5189.9089.2589.5789.575,347,800
Jul 15, 201989.9690.3589.6489.7889.784,142,800
Jul 12, 201990.0290.1389.4689.7889.783,445,300
Jul 11, 201990.8590.9889.5989.9489.947,720,500
Jul 10, 201990.9291.2290.4490.9690.966,911,700
Jul 09, 201990.0390.6489.8090.4890.484,096,600
Jul 08, 201989.7490.3489.6490.0490.045,098,200
Jul 05, 201989.3090.1388.5189.7589.757,822,200
Jul 03, 201989.2090.2489.1990.1690.166,897,400
Jul 02, 201987.9189.0687.7688.9888.989,713,700
Jul 01, 201988.2588.2586.6887.6187.6111,876,800
Jun 28, 201987.5088.2287.3187.3187.3110,525,800
Jun 27, 201986.8787.4786.8187.3687.367,115,400
Jun 26, 201988.0288.1886.1886.3686.3611,381,000
Jun 25, 201989.3389.5788.0188.0288.027,967,000
Jun 24, 201990.1690.1789.1089.1689.167,237,200
Jun 21, 201990.4890.5589.3889.7289.7211,471,300
Jun 20, 201990.8991.1190.6590.8790.876,541,800
Jun 19, 201989.7790.6589.3490.4790.475,955,500
Jun 18, 201990.4390.8789.4889.9189.918,297,400
Jun 17, 201989.3190.1189.1990.0790.078,171,300
Jun 17, 20190.685 Dividend
Jun 14, 201989.6490.1889.4889.8089.114,808,300
Jun 13, 201989.5089.6589.1689.6588.974,883,900
Jun 12, 201989.0789.6389.0089.3288.645,117,200
Jun 11, 201989.0589.3288.4289.0388.354,045,800
Jun 10, 201989.1289.4188.5188.8888.204,710,400
Jun 07, 201989.3889.6489.0189.1588.474,795,700
Jun 06, 201988.8589.0088.1988.8888.206,501,900
Jun 05, 201987.3888.7587.1388.7588.0711,722,500
Jun 04, 201987.2087.2586.0886.9386.277,322,300
Jun 03, 201987.1587.3986.5787.2186.547,063,700
May 31, 201986.1687.3885.9386.8786.217,013,900
May 30, 201986.2086.8386.1086.5185.856,830,800
May 29, 201987.0687.7085.7986.1685.508,017,000
May 28, 201988.4288.6187.1687.2086.536,724,400
May 24, 201988.2588.5688.0288.1387.463,582,700
May 23, 201987.3187.9387.1887.8487.175,606,800
May 22, 201987.3987.7387.2687.7287.053,795,200
May 21, 201986.8687.6186.8687.4186.744,618,400
May 20, 201987.5687.8286.3386.6886.026,706,300
May 17, 201987.8388.1787.5487.9887.314,416,200
May 16, 201987.6288.5287.5388.2387.565,949,300
May 15, 201987.0987.9686.8187.7187.045,232,000
May 14, 201987.0087.4486.8387.1486.483,594,300
May 13, 201986.2186.9686.1386.7886.125,577,300
May 10, 201985.8687.1485.7686.8886.225,017,300
May 09, 201985.6286.1485.0185.9785.316,865,500
May 08, 201985.9486.5885.7285.7785.125,906,600
May 07, 201987.1187.2185.2885.7885.138,734,000
May 06, 201987.1987.6386.8387.3786.705,222,600
May 03, 201987.2287.7586.9987.6686.995,162,400
May 02, 201986.7787.8286.7786.9786.317,581,900
May 01, 201987.0287.9186.8286.9486.2812,961,700
Apr 30, 201986.0287.0785.6287.0086.346,396,900
Apr 29, 201986.7587.0985.9686.0285.365,900,700
Apr 26, 201986.5087.0086.2686.8586.195,091,200
Apr 25, 201986.2386.5185.6586.2085.545,007,400
Apr 24, 201986.0586.7585.9186.3785.716,065,000
Apr 23, 201985.0086.0284.7985.8185.166,966,200
Apr 22, 201985.4485.6884.0684.8084.159,020,000
Apr 18, 201985.3485.8684.8085.6484.995,205,400
Apr 17, 201986.1186.2284.8085.0684.4111,148,300
Apr 16, 201987.6987.7985.4985.8485.1913,216,800
Apr 15, 201988.2188.2387.5087.7287.055,711,500
Apr 12, 201987.6588.1987.0788.1787.504,510,000
Apr 11, 201987.7388.1787.3787.7187.048,367,300
Apr 10, 201987.2987.8487.1587.8087.137,705,300
Apr 09, 201987.4687.6686.8987.0186.356,263,700
Apr 08, 201987.8387.9487.2487.4386.767,045,700
Apr 05, 201987.4588.0087.2387.9587.287,558,200
Apr 04, 201987.5687.6786.9587.3586.684,385,200
Apr 03, 201987.4987.8486.9287.4886.816,683,300
Apr 02, 201987.2587.6986.3987.5786.9010,591,700
Apr 01, 201987.0487.1586.0887.0186.3515,425,400
Mar 29, 201987.0687.2586.7187.0486.3815,615,100
Mar 28, 201986.4687.1186.2387.1186.458,252,600
Mar 27, 201986.6286.7885.7586.3685.706,074,400
Mar 26, 201986.0986.5785.9286.5485.885,168,900
Mar 25, 201985.9986.1985.3985.9085.247,164,300
Mar 22, 201986.4886.9985.7685.8885.2210,080,500
Mar 21, 201984.8086.4584.8086.4085.749,319,100
Mar 20, 201984.6785.4284.0884.9684.3113,586,000
Mar 20, 20190.603 Dividend
Mar 19, 201985.5985.7185.0485.2884.039,104,800
Mar 18, 201986.0686.2185.1585.5384.289,872,900
Mar 15, 201986.3086.4085.8086.0184.7513,103,500
Mar 14, 201986.1686.2585.8386.2184.955,380,900
Mar 13, 201985.6486.3285.6486.0884.824,702,600
Mar 12, 201985.5185.9185.3485.6984.4412,312,200
Mar 11, 201984.3285.3784.0385.3484.096,392,500
Mar 08, 201983.7484.3983.7384.1082.877,727,500
Mar 07, 201984.1784.7483.7684.0282.7913,091,800
Mar 06, 201984.6684.7584.0584.1782.948,273,600
Mar 05, 201984.0884.8184.0084.5883.345,404,600
Mar 04, 201984.1384.3983.3784.3283.097,710,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...