U.S. Markets close in 2 hrs 31 mins

iShares U.S. Real Estate ETF (IYR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.09+0.86 (+0.88%)
As of 1:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202197.5498.3097.2598.0998.092,479,434
May 06, 202196.7897.3696.4497.2397.2316,013,100
May 05, 202198.1098.1096.3896.7196.7114,431,100
May 04, 202198.7599.2497.7798.1398.1315,545,400
May 03, 202199.6199.6298.6799.0399.0315,941,100
Apr 30, 202198.4999.3798.2799.1999.194,994,700
Apr 29, 202198.5699.0898.0898.7898.784,774,900
Apr 28, 202198.4498.5797.8097.9897.985,307,300
Apr 27, 202198.6898.6898.0998.3998.393,843,900
Apr 26, 202198.6898.8798.1098.3698.364,457,100
Apr 23, 202197.8198.3497.5198.2098.205,015,400
Apr 22, 202197.9598.4197.3697.6197.616,062,500
Apr 21, 202197.6798.2097.3298.0198.014,585,600
Apr 20, 202196.3397.7096.3397.5697.565,150,300
Apr 19, 202196.3896.5895.8596.5596.554,047,600
Apr 16, 202196.4096.6195.9996.3296.324,035,100
Apr 15, 202195.0696.1394.8796.1396.139,781,300
Apr 14, 202195.0995.4994.3694.4694.467,114,900
Apr 13, 202194.4395.1494.2695.0495.047,435,300
Apr 12, 202194.1194.4893.3894.4794.474,359,100
Apr 09, 202194.1394.1393.6393.9693.965,877,900
Apr 08, 202194.2794.6793.8493.9793.975,862,600
Apr 07, 202194.3694.4593.4494.2094.2014,850,600
Apr 06, 202194.0094.2093.4894.2094.2015,602,600
Apr 05, 202194.1494.1493.0193.9593.9518,032,000
Apr 01, 202192.4593.6292.0193.5893.5815,804,700
Mar 31, 202192.2292.8991.4891.9491.948,863,600
Mar 30, 202192.2292.5891.9792.3292.327,171,800
Mar 29, 202192.4592.8391.4692.3992.395,668,600
Mar 26, 202191.1292.7991.0092.7492.745,190,300
Mar 25, 202189.8490.9388.8890.7390.734,701,600
Mar 25, 20210.444 Dividend
Mar 24, 202190.7291.5490.3890.4389.994,046,300
Mar 23, 202190.8591.5690.4590.8590.403,981,800
Mar 22, 202189.8591.0289.6990.8490.393,748,200
Mar 19, 202190.9791.5189.9190.0489.609,974,900
Mar 18, 202191.3791.5790.6791.1590.707,539,500
Mar 17, 202191.7591.9690.9391.9691.515,849,400
Mar 16, 202192.1192.4791.4691.9291.474,162,000
Mar 15, 202190.9092.3590.5792.1291.675,335,500
Mar 12, 202189.2590.8789.2590.8790.425,521,800
Mar 11, 202188.5789.9288.4089.3888.944,329,100
Mar 10, 202187.7888.8787.5388.4388.005,016,100
Mar 09, 202187.4988.3187.4187.5987.164,385,100
Mar 08, 202186.6287.9086.0987.0486.618,494,900
Mar 05, 202186.0586.6984.0586.3385.917,882,500
Mar 04, 202186.3686.9284.3985.2584.8318,710,500
Mar 03, 202186.7687.0185.9886.1085.6815,991,200
Mar 02, 202187.5687.5686.3086.8686.4314,819,900
Mar 01, 202188.2689.0887.5087.5787.1412,062,500
Feb 26, 202188.9389.0487.2987.3586.929,978,600
Feb 25, 202190.1590.8588.1488.7088.269,618,100
Feb 24, 202189.6490.4889.3390.2289.786,117,200
Feb 23, 202189.5389.9589.1789.7489.305,684,500
Feb 22, 202188.4289.5688.1589.2488.805,062,000
Feb 19, 202188.7489.2588.3088.7188.273,839,200
Feb 18, 202188.1688.5588.0688.3087.876,013,800
Feb 17, 202188.4688.7188.0588.5488.116,557,400
Feb 16, 202189.5989.6288.1588.6688.223,652,000
Feb 12, 202189.4089.5888.7689.5489.102,701,900
Feb 11, 202189.4889.8988.9989.4288.983,177,900
Feb 10, 202189.3489.9988.9589.4489.005,026,400
Feb 09, 202188.5589.0188.3088.8788.433,279,900
Feb 08, 202188.2488.5087.8088.4888.055,033,800
Feb 05, 202188.2388.5187.9588.2487.815,332,900
Feb 04, 202187.6088.5787.3888.0787.6411,375,300
Feb 03, 202187.5187.7486.3787.5787.1411,551,100
Feb 02, 202187.8788.1187.1387.8187.3812,298,500
Feb 01, 202185.7987.4084.8787.3486.9113,611,800
Jan 29, 202185.8686.5684.8285.2884.865,572,600
Jan 28, 202185.7087.1485.3886.1685.745,032,200
Jan 27, 202186.6987.3185.3285.7985.375,641,100
Jan 26, 202186.7687.5086.6287.2486.813,790,600
Jan 25, 202186.0187.2185.5486.6186.185,140,000
Jan 22, 202185.4786.1685.2285.9785.556,286,300
Jan 21, 202185.7385.9385.0185.8085.384,779,600
Jan 20, 202184.3986.3884.1486.0685.646,889,500
Jan 19, 202185.1585.1584.0484.3683.953,413,600
Jan 15, 202183.5484.8983.2684.5984.176,775,200
Jan 14, 202183.5084.1783.1483.6483.234,538,600
Jan 13, 202182.1983.4382.1983.2882.878,842,500
Jan 12, 202182.1382.4381.4682.2781.875,314,900
Jan 11, 202183.0883.3882.0782.3081.903,548,500
Jan 08, 202182.8583.7482.8183.4883.074,345,200
Jan 07, 202182.7083.0082.1982.6882.2710,663,300
Jan 06, 202182.6683.2682.1582.6982.2818,629,400
Jan 05, 202182.7283.4982.6482.7382.3213,595,100
Jan 04, 202185.8685.9982.7182.7482.3314,744,100
Dec 31, 202084.7485.8884.0885.6585.234,171,500
Dec 30, 202084.2985.3284.2984.7584.334,933,800
Dec 29, 202085.4585.7584.1984.3783.963,138,900
Dec 28, 202084.6685.2384.2685.0684.646,311,700
Dec 24, 202083.9384.3283.6884.2983.88981,700
Dec 23, 202084.5685.0183.5583.6383.224,579,400
Dec 22, 202083.7184.2783.3284.2083.793,383,200
Dec 21, 202082.9283.6882.5783.5483.134,952,200
Dec 18, 202085.6885.8283.5484.0883.674,291,000
Dec 17, 202085.2585.6984.8585.6285.203,547,200
Dec 16, 202084.8985.3384.3384.7984.373,965,600
Dec 15, 202083.4084.6882.8984.6684.243,912,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...