IYR - iShares U.S. Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201992.2892.6192.0792.6192.613,709,493
Nov 14, 201991.7392.2091.5392.2092.205,271,700
Nov 13, 201990.8491.6890.8091.4791.476,741,300
Nov 12, 201991.3991.9390.6490.7390.736,295,100
Nov 11, 201991.1091.6291.1091.3791.373,298,700
Nov 08, 201991.1991.7190.9591.1691.165,920,100
Nov 07, 201991.8092.0691.0291.3391.338,692,900
Nov 06, 201992.1392.5991.9792.2192.216,769,600
Nov 05, 201993.1593.4691.6091.9491.9414,543,400
Nov 04, 201994.0594.1893.3193.4693.467,240,400
Nov 01, 201994.3794.7393.4094.1994.1911,331,100
Oct 31, 201994.6594.7193.9294.2694.266,379,600
Oct 30, 201993.9694.4293.4294.4294.427,246,400
Oct 29, 201993.7094.3293.4793.9093.906,162,700
Oct 28, 201994.0194.1093.4093.5893.585,431,200
Oct 25, 201994.7194.8593.9194.0994.095,311,400
Oct 24, 201995.3995.3994.7095.0695.064,463,000
Oct 23, 201995.2295.2294.3995.1895.185,086,800
Oct 22, 201995.5596.0094.8595.0595.055,972,500
Oct 21, 201994.5795.3794.5295.3695.367,276,400
Oct 18, 201993.8594.8093.8194.6794.677,523,000
Oct 17, 201993.5294.0793.4393.9293.925,892,100
Oct 16, 201993.2793.4092.7693.4093.405,247,400
Oct 15, 201993.3693.5292.7893.3393.335,582,700
Oct 14, 201993.5893.8092.9893.2893.286,357,500
Oct 11, 201993.5294.0393.2193.2693.266,580,100
Oct 10, 201993.0693.5392.7693.3393.334,742,600
Oct 09, 201993.2793.5592.9593.1593.154,839,200
Oct 08, 201993.2893.6392.4992.8592.855,088,300
Oct 07, 201993.1493.8693.0493.3393.337,241,000
Oct 04, 201993.2793.6493.1393.5993.599,072,100
Oct 03, 201992.1093.2791.9593.0993.0910,349,200
Oct 02, 201992.5992.6791.5892.1992.196,776,900
Oct 01, 201993.2693.6792.4792.5592.5517,022,800
Sep 30, 201993.2893.8393.1893.5493.546,093,800
Sep 27, 201993.9794.0492.5993.1993.199,394,900
Sep 26, 201993.3993.9993.1993.7693.765,250,000
Sep 25, 201992.8693.2792.6193.0093.008,321,200
Sep 24, 201993.3593.5392.5692.9392.937,179,600
Sep 24, 20190.664 Dividend
Sep 23, 201993.6594.1193.4193.7193.055,251,300
Sep 20, 201993.7494.0193.3093.5792.918,492,400
Sep 19, 201993.4593.9393.2893.6192.955,704,800
Sep 18, 201993.7193.9792.4493.1692.508,471,300
Sep 17, 201992.8493.5292.6993.4992.8310,399,700
Sep 16, 201991.6592.5791.5092.4891.826,522,800
Sep 13, 201992.1292.9591.3791.5490.8912,695,100
Sep 12, 201992.7193.1892.1092.6291.968,427,900
Sep 11, 201992.3992.3991.4792.1791.528,804,600
Sep 10, 201992.7992.8291.3592.0891.4310,505,900
Sep 09, 201993.5893.8492.8793.0792.418,232,600
Sep 06, 201993.6493.9593.3893.6893.025,278,400
Sep 05, 201994.0094.0893.1793.5092.8410,590,800
Sep 04, 201993.6094.2093.5894.0993.427,135,800
Sep 03, 201992.2393.3692.1193.3692.708,582,000
Aug 30, 201992.5392.6891.9992.4691.805,529,200
Aug 29, 201992.0292.4191.8192.3491.693,587,800
Aug 28, 201991.3391.7791.1591.6190.964,426,800
Aug 27, 201992.2292.5291.3691.4090.753,808,700
Aug 26, 201991.5591.8491.1391.7591.104,485,100
Aug 23, 201992.2392.8890.7591.0890.437,401,200
Aug 22, 201991.8692.4091.3792.3591.704,349,200
Aug 21, 201991.8392.0991.4591.8491.192,803,900
Aug 20, 201992.4292.6691.4791.5090.855,588,100
Aug 19, 201991.8692.4191.5292.1991.545,782,500
Aug 16, 201990.9291.7290.7591.5090.856,465,000
Aug 15, 201989.9790.8389.8190.7190.076,122,800
Aug 14, 201990.8790.9589.5489.7289.086,409,100
Aug 13, 201991.2291.5490.5091.2090.556,177,700
Aug 12, 201991.3391.5090.6491.1090.456,719,600
Aug 09, 201991.1891.7090.5191.4590.807,709,500
Aug 08, 201990.4391.4889.4391.4690.815,487,800
Aug 07, 201989.4790.4787.8589.9589.319,553,400
Aug 06, 201988.1689.4688.0389.0288.397,494,200
Aug 05, 201989.4389.4586.9388.0987.477,142,800
Aug 02, 201989.3890.2389.1389.7089.066,350,300
Aug 01, 201989.6090.1488.8089.3088.6712,385,000
Jul 31, 201989.7890.3988.8389.3988.768,864,800
Jul 30, 201988.9690.0288.8989.6989.056,447,700
Jul 29, 201988.9989.6488.8989.0588.425,715,300
Jul 26, 201988.5288.9688.1688.7988.163,679,000
Jul 25, 201988.7788.9388.0788.4987.865,028,700
Jul 24, 201988.8889.0588.4788.9088.273,278,500
Jul 23, 201988.0388.7587.7788.6588.025,390,400
Jul 22, 201988.0888.1487.4987.7687.145,280,000
Jul 19, 201989.3989.5187.7687.9287.307,972,100
Jul 18, 201989.0689.5088.5789.2388.604,721,400
Jul 17, 201989.7590.0288.7589.2188.585,343,700
Jul 16, 201989.5189.9089.2589.5788.945,347,800
Jul 15, 201989.9690.3589.6489.7889.144,142,800
Jul 12, 201990.0290.1389.4689.7889.143,445,300
Jul 11, 201990.8590.9889.5989.9489.307,720,500
Jul 10, 201990.9291.2290.4490.9690.326,911,700
Jul 09, 201990.0390.6489.8090.4889.844,096,600
Jul 08, 201989.7490.3489.6490.0489.405,098,200
Jul 05, 201989.3090.1388.5189.7589.117,822,200
Jul 03, 201989.2090.2489.1990.1689.526,897,400
Jul 02, 201987.9189.0687.7688.9888.359,713,700
Jul 01, 201988.2588.2586.6887.6186.9911,876,800
Jun 28, 201987.5088.2287.3187.3186.6910,525,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...