iShares US Real Estate (IYR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.354457572503 | 93.1 | 93.76 | 91.38 | 5481433 | 92.54303246 | SP |
| 4 | -6.59 | -6.58868226355 | 100.02 | 100.31 | 90.68 | 5532999 | 94.06180389 | SP |
| 12 | -5.11 | -5.18571138624 | 98.54 | 103.46 | 90.68 | 5023404 | 97.6596735 | SP |
| 26 | 5.84 | 6.66742778856 | 87.59 | 104.04 | 86.9 | 4885860 | 97.35156741 | SP |
| 52 | 2.04 | 2.23219170588 | 91.39 | 104.04 | 81.25 | 5349584 | 91.73667068 | SP |
| 156 | -23.07 | -19.8025751073 | 116.5 | 116.75 | 72.88 | 6548863 | 91.11740621 | SP |
| 260 | 1.63 | 1.77559912854 | 91.8 | 116.89 | 56.27 | 6727899 | 91.21747869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 93.43 | 1.14 | 1.24 | 92.42 | 93.6 | 92.17 | 4071655 |
| 1735860600 | 92.29 | -0.77 | -0.83 | 93.2 | 93.28 | 91.95 | 8444999 |
| 1735687800 | 93.06 | 0.78 | 0.85 | 93.08 | 93.26 | 92.205 | 5090045 |
| 1735601400 | 92.28 | -0.39 | -0.42 | 92.46 | 92.52 | 91.38 | 3999678 |
| 1735342200 | 92.67 | -0.93 | -0.99 | 93.1 | 93.76 | 92.46 | 4391011 |
| 1735255800 | 93.6 | 0.19 | 0.20 | 93.07 | 93.68 | 92.66 | 3958604 |
| 1735077840 | 93.41 | 0.62 | 0.67 | 92.54 | 93.5 | 92.425 | 2255213 |
| 1734996600 | 92.79 | 0.4 | 0.43 | 92.21 | 92.9 | 91.74 | 5845852 |
| 1734737400 | 92.39 | 1.65 | 1.82 | 91.45 | 93.38 | 91.34 | 12347250 |
| 1734651000 | 90.74 | -1.41 | -1.53 | 92.29 | 93.11 | 90.68 | 12686290 |
| 1734564600 | 92.15 | -3.91 | -4.07 | 95.84 | 96.28 | 92.15 | 9629626 |
| 1734478200 | 96.06 | -1.27 | -1.30 | 96.2 | 96.9201 | 95.82 | 3645851 |
| 1734391800 | 97.33 | -0.28 | -0.29 | 97.75 | 98.5 | 97.27 | 4186541 |
| 1734132600 | 97.61 | -0.41 | -0.42 | 97.9 | 98.18 | 97.54 | 3862881 |
| 1734046200 | 98.02 | -0.19 | -0.19 | 98.12 | 99.09 | 97.96 | 3805267 |
| 1733959800 | 98.21 | -0.18 | -0.18 | 98.65 | 98.91 | 97.895 | 3365188 |
| 1733873400 | 98.39 | -1.58 | -1.58 | 99.62 | 99.66 | 98.1 | 5746771 |
| 1733787000 | 99.97 | 0.28 | 0.28 | 99.785 | 100.22 | 99.59 | 3625816 |
| 1733527800 | 99.69 | -0.03 | -0.03 | 100.02 | 100.31 | 99.19 | 2707094 |
| 1733441400 | 99.72 | -0.31 | -0.31 | 99.62 | 99.85 | 99.19 | 2639004 |
| 1733355000 | 100.03 | -0.33 | -0.33 | 100.33 | 100.38 | 99.51 | 2286661 |
| 1733268600 | 100.36 | -0.58 | -0.57 | 101.12 | 101.2 | 100.24 | 3734355 |
| 1733182200 | 100.94 | -1.37 | -1.34 | 101.85 | 101.92 | 100.57 | 6008463 |
| 1732917840 | 102.31 | -0.56 | -0.54 | 103.03 | 103.27 | 102.23 | 4508705 |
| 1732750200 | 102.87 | 0.79 | 0.77 | 102.75 | 103.46 | 102.64 | 3911374 |
| 1732663800 | 102.08 | 0.32 | 0.31 | 101.69 | 102.29 | 101.2 | 2807818 |
| 1732577400 | 101.76 | 1.4 | 1.39 | 100.94 | 102.23 | 100.94 | 4638807 |
| 1732318200 | 100.36 | 0.74 | 0.74 | 100.15 | 100.53 | 99.93 | 3274913 |
| 1732231800 | 99.62 | 0.71 | 0.72 | 99.05 | 99.925 | 98.63 | 3457433 |
| 1732145400 | 98.91 | -0.21 | -0.21 | 98.53 | 99.07 | 98.13 | 4080792 |
| 1732059000 | 99.12 | 0.52 | 0.53 | 98.275 | 99.32 | 97.89 | 5284489 |
| 1731972600 | 98.6 | 0.8 | 0.82 | 97.39 | 98.62 | 97.34 | 4004914 |
| 1731713400 | 97.8 | 0.11 | 0.11 | 97.26 | 97.985 | 96.96 | 6112102 |
| 1731627000 | 97.69 | -0.87 | -0.88 | 98.19 | 98.42 | 97.56 | 6105340 |
| 1731540600 | 98.56 | 0.67 | 0.68 | 99.01 | 99.41 | 98.43 | 4164707 |
| 1731454200 | 97.89 | -1.34 | -1.35 | 98.92 | 99.33 | 97.89 | 6959087 |
| 1731367800 | 99.23 | -0.66 | -0.66 | 99.66 | 100.37 | 99.18 | 3456229 |
| 1731108600 | 99.89 | 1.61 | 1.64 | 98.74 | 100.155 | 98.68 | 6592150 |
| 1731022200 | 98.28 | 1.2 | 1.24 | 97.36 | 98.57 | 97.34 | 7125629 |
| 1730935800 | 97.08 | -2.51 | -2.52 | 98.795 | 98.85 | 96.06 | 9520457 |
| 1730849400 | 99.59 | 1.34 | 1.36 | 97.72 | 99.6 | 97.65 | 4436150 |
| 1730763000 | 98.25 | 1.05 | 1.08 | 97.68 | 98.53 | 97.59 | 3467153 |
| 1730500200 | 97.2 | -1.11 | -1.13 | 98.93 | 99.1 | 97.16 | 8308454 |
| 1730413800 | 98.31 | -1.7 | -1.70 | 99.22 | 99.77 | 98.24 | 6842418 |
| 1730327400 | 100.01 | 0.48 | 0.48 | 99.59 | 100.73 | 99.555 | 5660865 |
| 1730241000 | 99.53 | -0.93 | -0.93 | 100.18 | 100.55 | 99.26 | 6674519 |
| 1730154600 | 100.46 | 0.26 | 0.26 | 100.99 | 101.46 | 100.29 | 3788575 |
| 1729895400 | 100.2 | -0.96 | -0.95 | 101.76 | 102.18 | 100.145 | 4192375 |
| 1729809000 | 101.16 | 0.25 | 0.25 | 101.05 | 101.73 | 100.98 | 2986285 |
| 1729722600 | 100.91 | 0.9 | 0.90 | 99.83 | 101.08 | 99.83 | 4925197 |
| 1729636200 | 100.01 | 0.11 | 0.11 | 99.66 | 100.44 | 99.5 | 4720917 |
| 1729549800 | 99.9 | -2.04 | -2.00 | 101.38 | 101.83 | 99.78 | 6073585 |
| 1729290600 | 101.94 | 0.75 | 0.74 | 101.49 | 101.965 | 101.05 | 3450525 |
| 1729204200 | 101.19 | -0.79 | -0.77 | 101.51 | 101.7 | 100.87 | 3409414 |
| 1729117800 | 101.98 | 1.04 | 1.03 | 101.18 | 102.1 | 100.89 | 4237933 |
| 1729031400 | 100.94 | 1.18 | 1.18 | 100.14 | 101.75 | 100.14 | 6504117 |
| 1728945000 | 99.76 | 0.65 | 0.66 | 98.75 | 99.86 | 98.56 | 3224030 |
| 1728685800 | 99.11 | 1.1 | 1.12 | 98.54 | 99.11 | 98.34 | 3164107 |
| 1728599400 | 98.01 | -0.79 | -0.80 | 98.35 | 99.04 | 97.74 | 3078608 |
| 1728513000 | 98.8 | 0.07 | 0.07 | 98.54 | 98.87 | 98.19 | 2992203 |
| 1728426600 | 98.73 | 0.23 | 0.23 | 98.93 | 98.93 | 98.39 | 4070194 |
| 1728340200 | 98.5 | -0.86 | -0.87 | 98.87 | 98.87 | 98.05 | 4954419 |
| 1728081000 | 99.36 | -0.56 | -0.56 | 99.41 | 99.67 | 98.485 | 4768894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
