IYR - iShares US Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201877.4777.7076.7977.2377.238,601,850
Oct 16, 201876.2377.7475.8677.6177.618,084,400
Oct 15, 201875.4776.7475.4775.9675.969,889,100
Oct 12, 201876.6376.7075.1575.5575.5512,504,500
Oct 11, 201878.0378.0375.6075.7075.7019,049,500
Oct 10, 201878.9079.2477.8277.8277.8211,699,500
Oct 09, 201878.8679.3378.5579.0179.017,122,500
Oct 08, 201878.0479.2077.9578.8478.848,456,400
Oct 05, 201877.8978.3777.8077.8177.8111,725,300
Oct 04, 201878.3578.3877.4677.9177.9112,966,500
Oct 03, 201879.2279.6378.1178.7078.7013,807,100
Oct 02, 201879.5479.8279.2579.2579.257,365,300
Oct 01, 201880.0380.2579.3679.3679.3612,583,000
Sep 28, 201879.1380.1379.1380.0280.029,308,700
Sep 27, 201878.9679.4578.8579.0479.047,391,600
Sep 26, 201879.7679.7678.7078.8378.8311,455,100
Sep 26, 20180.782 Dividend
Sep 25, 201880.4380.8880.2480.3479.568,988,400
Sep 24, 201881.6881.7080.1680.4779.698,941,400
Sep 21, 201881.7782.3181.6881.9181.118,127,600
Sep 20, 201881.1481.9780.9481.9581.158,962,100
Sep 19, 201882.1382.2081.1081.1480.358,423,500
Sep 18, 201882.3782.5981.9982.2381.438,338,100
Sep 17, 201882.0682.6781.9982.5281.726,007,700
Sep 14, 201882.6282.6881.7382.2381.437,777,000
Sep 13, 201882.7183.0582.4782.9082.096,732,900
Sep 12, 201882.5282.5882.1282.4181.617,789,300
Sep 11, 201882.2182.6782.0782.3481.548,158,500
Sep 10, 201882.3582.8682.3082.5181.718,121,800
Sep 07, 201882.5282.6181.9481.9981.198,786,400
Sep 06, 201882.9583.1682.8083.0082.197,589,000
Sep 05, 201881.9082.9981.8082.6881.888,536,700
Sep 04, 201882.7583.1682.1382.3081.509,942,300
Aug 31, 201882.9083.3182.8183.1882.375,541,800
Aug 30, 201883.2683.4382.7282.8782.063,659,900
Aug 29, 201883.3183.4983.1483.1682.357,278,500
Aug 28, 201882.3483.2682.1883.2482.438,055,400
Aug 27, 201882.5482.6481.9782.3681.565,850,000
Aug 24, 201881.9182.5181.8882.5181.714,421,800
Aug 23, 201882.1682.3982.0182.0981.293,381,300
Aug 22, 201882.5982.7481.9482.2781.476,582,800
Aug 21, 201883.3083.3582.5282.7381.924,894,100
Aug 20, 201883.2783.6283.0983.2982.486,258,900
Aug 17, 201882.3283.1782.3283.1682.356,872,200
Aug 16, 201881.8782.4281.7582.4281.626,528,800
Aug 15, 201881.1581.8680.9981.7680.968,520,300
Aug 14, 201880.8181.3180.7681.1580.364,485,400
Aug 13, 201880.8281.0180.5680.7179.925,135,100
Aug 10, 201881.3081.5980.7580.7579.966,231,700
Aug 09, 201881.3881.7281.3281.4880.694,569,100
Aug 08, 201881.8581.8781.2881.3880.594,143,400
Aug 07, 201882.1082.1881.5381.8781.075,188,300
Aug 06, 201882.0782.4781.8982.1681.366,988,700
Aug 03, 201881.5182.2681.3282.2181.418,897,000
Aug 02, 201881.4681.7781.2081.2580.467,756,000
Aug 01, 201880.5481.6780.1581.5280.7318,394,300
Jul 31, 201880.3781.5080.2481.2580.4616,050,000
Jul 30, 201879.8580.0179.2579.8879.1010,811,000
Jul 27, 201880.7280.7879.6979.7778.997,163,000
Jul 26, 201880.6180.9980.2380.5579.775,477,800
Jul 25, 201879.7280.4879.7280.3379.556,448,600
Jul 24, 201880.1980.3779.4779.6878.906,786,400
Jul 23, 201880.1080.2479.6180.0779.294,977,000
Jul 20, 201880.6980.8379.9780.2779.499,477,800
Jul 19, 201879.9881.2479.8280.9580.168,434,600
Jul 18, 201880.2980.6179.7580.1479.366,169,300
Jul 17, 201880.9581.1680.3680.5279.7411,247,200
Jul 16, 201881.2381.3180.5080.9580.165,306,200
Jul 13, 201881.7581.9581.3081.3280.534,581,000
Jul 12, 201881.1681.7281.1681.6080.814,568,200
Jul 11, 201881.4781.7681.2881.3680.575,535,900
Jul 10, 201881.4381.7481.0581.6180.826,553,900
Jul 09, 201882.0782.1181.0281.3680.576,359,800
Jul 06, 201881.9382.1781.7582.0981.298,450,500
Jul 05, 201880.9081.7580.6481.7580.9512,157,500
Jul 03, 201880.2981.2680.0380.7079.917,059,800
Jul 02, 201880.5480.6279.2680.1079.3214,329,300
Jun 29, 201880.2080.9079.7680.5879.808,417,700
Jun 28, 201879.6080.4879.5880.3879.608,832,800
Jun 27, 201880.2480.3579.5379.5378.766,978,500
Jun 26, 201879.7880.2679.5279.9679.186,122,700
Jun 26, 20180.775 Dividend
Jun 25, 201880.9480.9480.0180.4278.876,948,000
Jun 22, 201880.2380.7479.9280.7079.146,692,700
Jun 21, 201879.8180.2479.6280.1978.648,941,900
Jun 20, 201879.0479.8778.9779.7878.249,409,200
Jun 19, 201878.8479.3278.7679.0177.496,031,100
Jun 18, 201878.7179.0278.4879.0277.506,088,900
Jun 15, 201879.0279.4978.8179.0977.5712,840,300
Jun 14, 201878.5979.2678.4679.0177.496,749,900
Jun 13, 201879.8779.9978.1478.2376.7210,046,100
Jun 12, 201879.2480.0279.1179.8478.304,860,400
Jun 11, 201879.3379.5479.2579.4477.9110,024,600
Jun 08, 201879.1579.4779.0279.4277.894,491,300
Jun 07, 201879.1579.3278.6879.1977.667,244,200
Jun 06, 201878.9079.1478.5779.1477.615,980,400
Jun 05, 201879.2979.4578.7779.0577.5312,342,700
Jun 04, 201878.6579.1578.3879.1577.628,022,200
Jun 01, 201878.1878.6277.8378.4676.959,740,500
May 31, 201878.0678.4377.8278.1976.6811,575,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...