Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares U.S. Real Estate ETF (IYR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
100.36+2.62 (+2.68%)
At close: 04:00PM EDT
100.23 -0.13 (-0.13%)
After hours: 04:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202298.32100.4298.25100.36100.365,921,700
May 26, 202298.0798.7397.5997.7497.745,817,900
May 25, 202296.5997.9496.2897.6597.655,831,100
May 24, 202295.6697.1094.2596.9696.968,120,500
May 23, 202295.7696.3594.4196.0496.047,684,400
May 20, 202295.0495.1993.4394.8894.8811,305,000
May 19, 202293.7095.2793.7094.1694.168,900,600
May 18, 202296.9097.1294.1194.3994.397,983,200
May 17, 202297.0997.3095.8797.2097.206,838,500
May 16, 202296.6796.9995.9796.1396.136,916,400
May 13, 202295.1996.8594.5396.7796.779,052,600
May 12, 202293.3894.3892.8994.2294.2211,695,300
May 11, 202293.9995.6993.3993.5593.5514,684,100
May 10, 202296.6897.3793.0693.7593.7516,636,100
May 09, 202299.0699.0695.2395.6095.6013,663,300
May 06, 2022100.45100.6898.8899.8399.8313,086,700
May 05, 2022103.25103.97100.38101.13101.1311,247,800
May 04, 2022102.63104.06100.91103.84103.8411,560,800
May 03, 2022101.84103.31101.13102.71102.7110,678,900
May 02, 2022104.07104.3699.29101.19101.1920,384,100
Apr 29, 2022108.21108.21103.45103.75103.7517,174,200
Apr 28, 2022107.35109.08106.20108.76108.7610,374,600
Apr 27, 2022107.49108.41106.67106.77106.777,418,700
Apr 26, 2022108.82109.58107.32107.41107.4112,086,000
Apr 25, 2022109.31109.67107.44109.19109.198,750,500
Apr 22, 2022111.20111.31109.44109.56109.568,384,400
Apr 21, 2022112.70113.13111.41111.49111.497,741,400
Apr 20, 2022110.62112.60110.61112.38112.389,078,600
Apr 19, 2022108.76110.65108.72110.38110.3810,807,200
Apr 18, 2022108.28108.85107.57108.11108.116,909,300
Apr 14, 2022109.21109.86108.43108.50108.505,112,400
Apr 13, 2022108.39109.16108.07109.03109.037,387,700
Apr 12, 2022108.65109.37107.96108.39108.399,739,400
Apr 11, 2022109.63110.12108.36108.63108.637,436,300
Apr 08, 2022109.75110.28109.01109.85109.857,789,900
Apr 07, 2022109.97110.12108.86109.72109.728,487,900
Apr 06, 2022108.68110.71108.26110.55110.559,412,400
Apr 05, 2022109.29110.75108.88109.27109.278,433,700
Apr 04, 2022110.11110.36108.70109.63109.636,140,300
Apr 01, 2022108.47110.11108.09110.03110.038,195,800
Mar 31, 2022109.86110.10107.92108.22108.2211,802,300
Mar 30, 2022109.74109.85108.88109.37109.376,047,100
Mar 29, 2022108.20110.34108.07110.12110.1211,486,900
Mar 28, 2022106.12107.08105.83107.07107.075,069,500
Mar 25, 2022105.11105.92104.67105.87105.875,140,500
Mar 24, 2022104.02104.68103.64104.65104.653,886,600
Mar 23, 2022105.22105.59104.20104.42104.424,720,800
Mar 22, 2022105.78106.08105.30105.56105.564,695,000
Mar 21, 2022105.85106.37104.75105.27105.276,595,600
Mar 18, 2022105.63106.15105.15105.83105.837,229,100
Mar 17, 2022103.76105.63103.65105.63105.637,172,800
Mar 16, 2022103.62104.58101.86104.11104.118,138,300
Mar 15, 2022103.16103.56101.91102.82102.826,331,600
Mar 14, 2022103.49103.62101.66102.11102.118,515,900
Mar 11, 2022104.34104.94102.80102.84102.845,966,300
Mar 10, 2022102.31103.96102.07103.71103.718,782,900
Mar 09, 2022103.67104.55103.28103.46103.469,432,400
Mar 08, 2022102.25103.77101.63101.83101.839,401,700
Mar 07, 2022104.32104.52102.40102.40102.4010,114,100
Mar 04, 2022103.17104.65102.91104.54104.549,952,700
Mar 03, 2022103.81104.39102.71104.03104.037,639,500
Mar 02, 2022101.91103.69101.79103.18103.1810,335,700
Mar 01, 2022102.11102.68100.85101.43101.4311,661,600
Feb 28, 2022102.30102.86100.75101.69101.6913,154,700
Feb 25, 2022101.49103.53100.84103.40103.409,811,200
Feb 24, 202297.32101.3497.05100.97100.9715,484,100
Feb 23, 2022101.46102.2099.1699.2199.2110,679,800
Feb 22, 2022101.23101.82100.45100.99100.9910,853,700
Feb 18, 2022101.93102.84101.33101.51101.518,281,700
Feb 17, 2022102.87103.16101.90102.04102.047,504,500
Feb 16, 2022103.04103.48102.15103.20103.207,205,200
Feb 15, 2022103.06103.54102.56102.86102.866,383,600
Feb 14, 2022103.14103.81101.66102.08102.088,473,000
Feb 11, 2022104.67104.99102.44103.04103.0410,952,300
Feb 10, 2022105.30106.70103.56104.12104.1211,837,300
Feb 09, 2022105.53106.87105.52106.79106.797,728,600
Feb 08, 2022104.83105.26104.15104.40104.408,280,000
Feb 07, 2022105.27105.71104.73104.95104.957,632,100
Feb 04, 2022105.56106.39104.21105.13105.139,197,300
Feb 03, 2022106.79107.19106.11106.11106.117,099,600
Feb 02, 2022106.57107.71106.37107.46107.467,393,800
Feb 01, 2022106.59106.75105.36105.99105.9911,087,000
Jan 31, 2022104.66106.65104.33106.58106.588,569,000
Jan 28, 2022101.99105.12100.80104.98104.9813,488,400
Jan 27, 2022104.09104.96101.40101.81101.8111,946,500
Jan 26, 2022105.78106.89102.76103.36103.3615,672,600
Jan 25, 2022104.34105.89103.20105.06105.0614,780,800
Jan 24, 2022104.64105.79101.73105.54105.5419,913,600
Jan 21, 2022106.23106.75105.13105.37105.3716,205,400
Jan 20, 2022107.20108.39105.58105.62105.6212,901,400
Jan 19, 2022108.78109.37106.94106.95106.957,194,100
Jan 18, 2022108.58108.81107.56108.31108.319,457,200
Jan 14, 2022109.79109.94108.10109.29109.2912,194,800
Jan 13, 2022111.08111.48110.22110.34110.346,922,600
Jan 12, 2022110.50111.39110.50110.69110.695,936,600
Jan 11, 2022110.28110.66108.88110.58110.587,339,300
Jan 10, 2022110.25110.33108.85110.30110.3010,109,200
Jan 07, 2022111.30111.63110.55110.86110.867,883,300
Jan 06, 2022111.74112.13110.51111.61111.617,920,600
Jan 05, 2022114.75114.91111.55111.63111.6312,110,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement