ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IYR iShares US Real Estate

89.90
0.64 (0.72%)
Mar 28 2024 - Closed
Delayed by 15 minutes

IYR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 89.90 0.64 0.72% 89.65 90.13 89.54 6,174,661
Mar 27 2024 89.26 2.19 2.52% 87.89 89.285 87.81 5,766,459
Mar 26 2024 87.07 -0.42 -0.48% 87.64 87.73 87.02 3,713,195
Mar 25 2024 87.49 -0.40 -0.46% 88.06 88.36 87.49 3,811,156
Mar 22 2024 87.89 -1.18 -1.32% 88.99 89.21 87.83 4,407,831
Mar 21 2024 89.07 0.28 0.32% 88.84 89.405 88.47 5,026,811
Mar 20 2024 88.79 0.54 0.61% 87.55 89.02 87.33 6,651,356
Mar 19 2024 88.25 0.08 0.09% 88.17 88.53 87.65 5,295,458
Mar 18 2024 88.17 -0.07 -0.08% 88.39 88.705 88.06 4,753,624
Mar 15 2024 88.24 -0.10 -0.11% 87.64 88.53 87.61 5,634,482
Mar 14 2024 88.34 -1.40 -1.56% 89.38 89.56 87.62 8,194,707
Mar 13 2024 89.74 -0.46 -0.51% 90.07 90.63 89.45 4,356,549
Mar 12 2024 90.20 -0.22 -0.24% 90.24 90.54 89.43 5,272,702
Mar 11 2024 90.42 -0.43 -0.47% 90.54 91.20 90.02 5,500,589
Mar 08 2024 90.85 1.01 1.12% 90.25 91.07 90.15 5,701,061
Mar 07 2024 89.84 0.19 0.21% 90.18 90.45 89.34 3,898,510
Mar 06 2024 89.65 0.27 0.30% 89.90 90.09 89.255 8,928,159
Mar 05 2024 89.38 -1.05 -1.16% 90.00 90.595 88.915 9,462,129
Mar 04 2024 90.43 0.87 0.97% 89.30 90.48 88.68 11,635,797
Mar 01 2024 89.56 0.96 1.08% 88.57 89.56 87.46 12,361,061
Feb 29 2024 88.60 0.78 0.89% 88.49 88.985 88.13 8,298,938
Feb 28 2024 87.82 0.87 1.00% 86.40 88.235 86.30 5,674,318
Feb 27 2024 86.95 0.17 0.20% 87.28 87.64 86.64 5,149,046
Feb 26 2024 86.78 -0.99 -1.13% 87.48 87.95 86.611 5,407,185
Feb 23 2024 87.77 0.11 0.13% 87.93 88.20 87.47 5,058,986
Feb 22 2024 87.66 0.06 0.07% 87.80 88.175 87.50 4,648,269
Feb 21 2024 87.60 0.64 0.74% 87.35 87.64 86.89 4,746,496
Feb 20 2024 86.96 -0.14 -0.16% 86.79 87.375 86.265 5,490,226
Feb 16 2024 87.10 -0.94 -1.07% 86.94 87.635 86.45 6,935,405
Feb 15 2024 88.04 1.94 2.25% 86.80 88.145 86.80 5,352,165
Feb 14 2024 86.10 0.78 0.91% 85.79 86.555 85.41 6,731,732
Feb 13 2024 85.32 -1.77 -2.03% 84.75 85.43 84.24 9,157,608
Feb 12 2024 87.09 -0.06 -0.07% 87.36 87.81 86.93 3,816,063
Feb 09 2024 87.15 0.05 0.06% 87.02 87.32 86.21 4,906,118
Feb 08 2024 87.10 0.60 0.69% 86.22 87.30 86.22 4,580,573
Feb 07 2024 86.50 -0.02 -0.02% 86.89 86.94 85.95 5,099,084
Feb 06 2024 86.52 1.18 1.38% 85.48 86.715 85.215 10,685,620
Feb 05 2024 85.34 -1.77 -2.03% 86.09 86.15 85.15 12,252,363
Feb 02 2024 87.11 -1.20 -1.36% 87.37 87.78 85.78 14,271,930
Feb 01 2024 88.31 1.56 1.80% 86.87 88.35 86.23 10,626,501
Jan 31 2024 86.75 -0.82 -0.94% 87.95 88.47 86.535 9,874,929
Jan 30 2024 87.57 -0.85 -0.96% 87.93 88.265 87.36 4,935,075
Jan 29 2024 88.42 0.61 0.69% 87.85 88.51 87.52 3,851,517
Jan 26 2024 87.81 -0.28 -0.32% 88.18 88.45 87.57 3,567,152
Jan 25 2024 88.09 1.14 1.31% 88.14 88.49 87.61 4,858,055
Jan 24 2024 86.95 -1.29 -1.46% 89.19 89.19 86.915 5,234,145
Jan 23 2024 88.24 -0.54 -0.61% 89.08 89.36 87.90 4,400,854
Jan 22 2024 88.78 0.46 0.52% 88.57 89.675 88.385 5,320,920
Jan 19 2024 88.32 0.97 1.11% 87.55 88.635 86.92 7,314,819
Jan 18 2024 87.35 -0.59 -0.67% 87.99 88.31 86.78 6,135,261
Jan 17 2024 87.94 -1.60 -1.79% 88.35 89.42 86.99 8,203,647
Jan 16 2024 89.54 -0.63 -0.70% 89.70 90.08 89.21 5,938,670
Jan 12 2024 90.17 0.58 0.65% 90.54 90.74 89.69 5,113,490
Jan 11 2024 89.59 -0.80 -0.89% 90.09 90.19 89.10 6,012,913
Jan 10 2024 90.39 0.07 0.08% 90.52 90.82 90.09 4,938,964
Jan 09 2024 90.32 -0.63 -0.69% 90.15 90.69 89.64 5,100,131
Jan 08 2024 90.95 1.29 1.44% 89.50 90.98 89.38 4,941,871
Jan 05 2024 89.66 -0.20 -0.22% 89.16 90.37 88.68 6,135,529
Jan 04 2024 89.86 -0.16 -0.18% 90.07 90.435 89.47 5,355,610
Jan 03 2024 90.02 -2.20 -2.39% 91.39 91.45 89.83 7,145,510
Jan 02 2024 92.22 0.81 0.89% 91.00 92.32 90.71 4,613,820

Your Recent History

Delayed Upgrade Clock