IYR - iShares U.S. Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202078.1878.3476.0477.9177.918,143,900
May 26, 202075.9476.8975.7276.4476.447,415,800
May 22, 202072.6573.8172.4673.7573.754,405,800
May 21, 202072.5073.2572.0272.7672.764,139,400
May 20, 202073.0373.1172.2972.8672.864,393,100
May 19, 202072.7273.1872.1472.1672.164,982,900
May 18, 202071.3773.5871.3372.9872.9811,786,200
May 15, 202068.8169.0767.8368.9668.969,552,500
May 14, 202067.9669.3266.4469.2869.289,536,900
May 13, 202070.1670.4768.5768.9668.9613,770,700
May 12, 202074.3074.3870.5570.6370.6310,986,600
May 11, 202074.1975.1973.6574.0374.035,544,300
May 08, 202074.5275.2874.1275.0975.0910,120,600
May 07, 202073.0374.3972.9373.3473.346,427,100
May 06, 202074.0574.2872.3372.3872.385,740,800
May 05, 202073.8774.7673.5573.6073.607,107,700
May 04, 202072.6673.3471.5973.2573.254,894,100
May 01, 202074.4174.4272.7873.4773.475,740,600
Apr 30, 202075.6876.3074.7976.0576.058,778,000
Apr 29, 202077.3577.8575.7676.9176.917,196,600
Apr 28, 202076.7377.6075.6775.7575.756,052,900
Apr 27, 202073.3575.3673.1975.0775.075,471,500
Apr 24, 202072.8073.0671.8172.7772.774,913,400
Apr 23, 202073.1973.9272.1772.4772.476,051,900
Apr 22, 202073.3273.7672.4673.1473.146,503,500
Apr 21, 202071.4772.6370.9971.9971.998,919,100
Apr 20, 202074.6775.0073.2373.3373.337,404,300
Apr 17, 202076.1176.4973.8376.0976.097,339,000
Apr 16, 202074.5075.3273.3673.8973.899,036,800
Apr 15, 202075.4376.1873.8674.7374.739,204,500
Apr 14, 202077.3578.4976.7777.6777.678,697,500
Apr 13, 202078.5178.7575.1375.6775.679,757,500
Apr 09, 202076.3480.1276.3478.8878.8815,642,700
Apr 08, 202070.8575.2170.1074.7274.7214,284,800
Apr 07, 202071.7373.1269.7269.7369.739,338,600
Apr 06, 202066.9769.4266.8969.0669.0611,485,600
Apr 03, 202064.7165.5563.0164.2464.248,666,500
Apr 02, 202064.0766.5263.9865.2665.2610,395,900
Apr 01, 202066.3369.7263.7164.9864.9811,527,300
Mar 31, 202071.2271.2267.8969.5769.5711,231,300
Mar 30, 202070.7971.8268.4971.6071.6010,447,900
Mar 27, 202067.9472.0267.6170.2070.208,318,700
Mar 26, 202066.1370.4465.6070.1170.1111,439,200
Mar 25, 202062.3868.6761.6865.2765.2713,699,300
Mar 25, 20200.597 Dividend
Mar 24, 202060.9162.6159.2962.4761.8712,192,800
Mar 23, 202060.6660.6656.2757.8457.2916,261,300
Mar 20, 202064.3866.3260.5060.9260.3412,254,800
Mar 19, 202063.0165.2460.8163.7163.1010,115,000
Mar 18, 202066.3068.4261.0363.6863.078,574,700
Mar 17, 202068.2672.0266.0670.6369.969,973,600
Mar 16, 202072.8574.3266.8567.4666.8212,956,800
Mar 13, 202078.4181.1774.3981.1580.3711,713,600
Mar 12, 202078.0279.9673.3674.7774.0611,980,900
Mar 11, 202085.8486.1282.0782.8482.0514,714,000
Mar 10, 202086.7988.1883.4087.9687.1218,279,800
Mar 09, 202085.1587.3984.1084.6983.8814,725,100
Mar 06, 202090.7791.8188.5991.4790.6016,538,800
Mar 05, 202093.6094.3192.0493.0592.1612,086,000
Mar 04, 202093.0795.2992.9695.1294.2112,692,300
Mar 03, 202091.9094.1690.8991.6290.7420,821,800
Mar 02, 202088.4991.9687.9691.6190.7321,369,400
Feb 28, 202088.4388.8985.3287.4086.5634,734,400
Feb 27, 202093.9893.9890.1990.2289.3618,951,900
Feb 26, 202096.4197.1695.1495.2194.3012,259,300
Feb 25, 202099.0799.2995.9696.2295.309,336,400
Feb 24, 202099.0099.7798.4398.8797.937,534,800
Feb 21, 202099.79100.3999.79100.2199.256,280,100
Feb 20, 202099.11100.0698.69100.0299.068,793,000
Feb 19, 2020100.23100.7598.9098.9598.007,103,500
Feb 18, 2020100.36100.4099.65100.2199.255,860,000
Feb 14, 202099.49100.3199.36100.2899.324,262,600
Feb 13, 202098.6299.4698.4999.3898.436,023,500
Feb 12, 202098.1798.9697.8498.7197.775,726,300
Feb 11, 202097.4598.5097.4597.9396.997,281,700
Feb 10, 202096.6097.2296.3897.1496.216,186,900
Feb 07, 202096.2996.4195.9596.1795.254,246,700
Feb 06, 202096.1596.4695.9996.2195.295,207,400
Feb 05, 202095.9296.2395.6595.8594.938,037,200
Feb 04, 202095.1196.2294.9295.8394.916,893,400
Feb 03, 202094.7195.5794.5694.8693.9510,804,100
Jan 31, 202095.5495.7094.3094.5793.677,803,900
Jan 30, 202095.2495.8595.1795.7394.827,056,700
Jan 29, 202096.1396.3195.4695.6194.704,804,700
Jan 28, 202095.6096.1795.4895.9194.996,030,700
Jan 27, 202095.4395.7695.2095.5094.594,866,600
Jan 24, 202096.3396.5395.6395.9695.043,984,300
Jan 23, 202095.6696.2695.2396.1895.266,064,600
Jan 22, 202096.3596.6295.3695.6194.707,816,000
Jan 21, 202095.3396.1895.1096.1695.247,160,700
Jan 17, 202095.0095.5395.0095.1994.285,833,300
Jan 16, 202094.5795.1294.3995.0894.175,844,200
Jan 15, 202093.8394.6193.8094.3893.488,431,700
Jan 14, 202093.9293.9293.0993.5592.664,770,600
Jan 13, 202093.1293.9392.9693.9193.018,778,300
Jan 10, 202092.3092.9792.1092.9292.037,226,800
Jan 09, 202092.0992.4091.8792.1291.245,057,800
Jan 08, 202091.9192.3391.6292.0791.196,224,600
Jan 07, 202092.5892.5891.3991.8590.977,390,800
Jan 06, 202092.5793.1392.3492.7991.906,055,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...