Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares U.S. Real Estate ETF (IYR)

93.89
-0.82 (-0.87%)
NYSE · Last Trade: Dec 31st, 7:33 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Real Estate ETF (IYR)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202594.7194.7193.8793.894,916,21693.89
12/30/202594.5994.7594.3694.713,506,83194.71
12/29/202594.7194.7994.2394.505,173,27694.50
12/26/202594.1694.3893.8894.322,635,09294.32
12/24/202593.6194.3593.6194.222,939,10594.22
12/23/202593.7193.7193.2093.545,873,53193.54
12/22/202592.9293.7392.6893.616,096,22193.61
12/19/202593.1593.6592.9993.027,238,24193.02
12/18/202594.2794.4693.2593.336,685,30593.33
12/17/202593.4894.1993.3293.856,696,88493.85
12/16/202594.3394.5193.3193.426,346,32193.42
12/15/202595.1495.2994.3895.085,864,97095.08
12/12/202595.3495.6594.5194.766,818,53394.76
12/11/202594.7695.2694.5794.896,968,04294.89
12/10/202594.5595.1394.3294.516,049,27794.51
12/09/202594.9695.4494.1194.166,332,62194.16
12/08/202595.4495.4494.6194.657,613,38894.65
12/05/202595.4095.9395.2795.476,028,71495.47
12/04/202595.6096.1995.4295.535,834,13595.53
12/03/202595.4895.9695.3095.775,558,15295.77
12/02/202596.0096.1695.1495.497,746,26095.49
12/01/202595.9796.3695.7395.797,781,77595.79
11/28/202596.4197.1896.4196.904,506,19396.90
11/26/202595.8497.0395.8196.525,241,22896.52
11/25/202595.5196.4795.4596.0910,669,00596.09
11/24/202595.1495.3594.5295.206,191,81495.20
11/21/202594.1195.4193.8095.079,471,78295.07
11/20/202594.5395.0693.6093.637,590,49193.63
11/19/202594.6594.7293.6393.955,496,76793.95
11/18/202594.2494.9093.9894.688,615,37594.68
11/17/202595.2495.2493.9994.245,884,91794.24
11/14/202595.0295.0994.3894.886,154,83494.88
11/13/202595.4295.7294.5494.667,856,56494.66
11/12/202596.0496.4895.8095.837,590,10095.83
11/11/202596.0196.6695.8896.627,027,35996.62
11/10/202595.5195.8994.9495.496,180,09195.49
11/07/202594.6395.6994.4095.676,566,83595.67
11/06/202594.6995.0694.2594.265,895,67794.26
11/05/202595.0095.1494.2494.767,453,14694.76
11/04/202594.8294.9194.3194.778,909,75394.77
11/03/202593.7194.6793.3294.565,586,63094.56
10/31/202593.9695.0193.6394.667,859,03294.66
10/30/202593.9695.0893.7694.388,772,83594.38
10/29/202595.5395.9493.6993.9911,431,86993.99
10/28/202598.1598.3196.4096.4311,003,05196.43
10/27/202598.3198.5097.8198.506,273,91498.50
10/24/202598.5798.7398.1798.174,488,43198.17
10/23/202598.1998.3997.1197.944,067,51197.94
10/22/202597.9998.2097.5298.056,127,87698.05
10/21/202597.8598.2597.4997.624,104,77197.62
10/20/202597.4797.9897.1997.974,121,66697.97
10/17/202596.3397.0695.9696.955,658,56696.95
10/16/202596.8297.1696.1496.326,237,93096.32
10/15/202595.6196.8695.4596.616,950,30396.61
10/14/202594.2095.3494.0695.246,576,38195.24
10/13/202593.8294.3493.5794.265,853,96694.26
10/10/202595.0895.2593.6393.699,854,11293.69
10/09/202595.5795.5794.5694.815,294,91894.81
10/08/202595.1395.6495.0695.317,233,35995.31
10/07/202596.2096.2095.3495.735,417,50295.73
10/06/202597.1497.1496.0096.006,187,19496.00
10/03/202596.8297.7596.7997.045,154,26597.04
10/02/202596.7496.8996.0596.627,053,94896.62
10/01/202597.0197.5096.8197.135,928,91097.13