Financial News

US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 105.68 106.41 105.43 106.25 5,695,625 +0.94(+0.89%)
Jul 22, 2021 105.65 105.76 104.83 105.31 4,917,092 -0.79(-0.74%)
Jul 21, 2021 106.52 106.81 105.94 106.10 7,475,893 -0.17(-0.16%)
Jul 20, 2021 104.52 106.65 104.38 106.27 8,337,722 +2.34(+2.25%)
Jul 19, 2021 104.83 104.89 103.17 103.93 12,408,173 -1.85(-1.75%)
Jul 16, 2021 106.22 106.54 105.70 105.78 7,061,175 +0.02(+0.02%)
Jul 15, 2021 105.31 105.87 105.26 105.76 5,393,247 +0.27(+0.26%)
Jul 14, 2021 104.82 105.80 104.51 105.49 6,584,618 +0.85(+0.81%)
Jul 13, 2021 105.93 106.08 104.38 104.64 10,276,940 -1.53(-1.44%)
Jul 12, 2021 105.33 106.33 105.19 106.17 6,150,671 +0.77(+0.73%)
Jul 09, 2021 104.35 105.44 104.03 105.40 9,087,917 +1.52(+1.46%)
Jul 08, 2021 103.18 104.15 102.96 103.88 9,538,384 +0.04(+0.04%)
Jul 07, 2021 103.42 104.35 103.05 103.84 14,413,491 +0.38(+0.37%)
Jul 06, 2021 102.68 103.71 101.96 103.46 15,654,261 +0.78(+0.76%)
Jul 02, 2021 102.73 103.16 102.28 102.68 16,421,411 +0.34(+0.33%)
Jul 01, 2021 102.00 103.10 101.61 102.34 16,376,255 +0.40(+0.39%)
Jun 30, 2021 102.57 103.11 101.82 101.94 7,737,395 -0.58(-0.57%)
Jun 29, 2021 102.89 103.40 102.49 102.52 4,639,052 -0.30(-0.29%)
Jun 28, 2021 103.44 103.47 102.07 102.82 4,205,006 -0.41(-0.40%)
Jun 25, 2021 102.45 103.23 102.29 103.23 6,519,616 +0.87(+0.85%)
Jun 24, 2021 103.00 103.03 101.95 102.36 4,016,242 -0.34(-0.33%)
Jun 23, 2021 102.92 103.25 102.64 102.70 6,447,772 -0.27(-0.26%)
Jun 22, 2021 103.51 103.54 102.93 102.97 6,023,066 -0.50(-0.48%)
Jun 21, 2021 101.70 103.73 101.46 103.47 6,758,922 +2.06(+2.03%)
Jun 18, 2021 102.76 102.98 101.38 101.41 7,828,266 -1.63(-1.58%)
Jun 17, 2021 102.72 103.19 102.34 103.04 9,029,042 +0.16(+0.16%)
Jun 16, 2021 104.04 104.42 102.84 102.88 8,695,932 -0.93(-0.90%)
Jun 15, 2021 104.91 104.91 103.75 103.81 7,924,222 -1.10(-1.05%)
Jun 14, 2021 104.39 104.92 104.26 104.91 5,301,734 +0.46(+0.44%)
Jun 11, 2021 104.95 104.97 103.97 104.45 7,348,499 -0.52(-0.50%)
Jun 10, 2021 104.15 105.22 103.86 104.97 5,998,175 +0.26(+0.25%)
Jun 09, 2021 104.79 105.01 104.51 104.71 5,928,941 +0.23(+0.22%)
Jun 08, 2021 103.86 104.67 103.86 104.48 6,112,334 +0.67(+0.65%)
Jun 07, 2021 102.90 104.10 102.90 103.81 6,510,221 +1.01(+0.98%)
Jun 04, 2021 103.12 103.21 102.28 102.80 13,005,733 +0.01(+0.01%)
Jun 03, 2021 102.95 102.95 102.18 102.79 17,127,065 -0.20(-0.19%)
Jun 02, 2021 102.22 103.09 101.79 102.99 15,539,498 +1.22(+1.20%)
Jun 01, 2021 100.63 101.85 100.28 101.77 12,740,157 +1.58(+1.58%)
May 28, 2021 100.03 100.47 99.78 100.19 7,386,274 +0.69(+0.69%)
May 27, 2021 100.05 100.09 99.35 99.50 7,308,925 -0.34(-0.34%)
May 26, 2021 99.71 100.34 99.46 99.84 6,120,855 +0.33(+0.33%)
May 25, 2021 99.55 99.89 99.01 99.51 8,828,672 +0.09(+0.09%)
May 24, 2021 98.80 99.82 98.67 99.42 4,352,514 +1.11(+1.13%)
May 21, 2021 98.61 98.86 98.08 98.31 6,711,155 -0.17(-0.17%)
May 20, 2021 97.30 98.73 97.05 98.48 6,117,169 +1.20(+1.23%)
May 19, 2021 96.77 97.28 95.89 97.28 8,013,329 -0.27(-0.28%)
May 18, 2021 97.37 98.10 96.81 97.55 3,801,625 +0.13(+0.13%)
May 17, 2021 97.54 97.61 96.93 97.42 4,665,195 +0.09(+0.09%)
May 14, 2021 96.78 97.61 96.57 97.33 5,704,880 +1.07(+1.11%)
May 13, 2021 95.28 96.88 95.28 96.26 10,680,626 +1.16(+1.22%)
May 12, 2021 97.31 97.44 95.01 95.10 9,227,174 -2.41(-2.47%)
May 11, 2021 97.90 97.90 96.72 97.51 8,099,266 -1.12(-1.14%)
May 10, 2021 98.80 99.75 98.63 98.63 7,486,817 +0.04(+0.04%)
May 07, 2021 97.54 98.59 97.25 98.59 6,441,240 +1.36(+1.40%)
May 06, 2021 96.78 97.36 96.44 97.23 18,113,843 +0.52(+0.54%)
May 05, 2021 97.21 98.10 96.38 96.71 17,545,681 -1.42(-1.45%)
May 04, 2021 98.75 99.24 97.77 98.13 15,545,409 -0.90(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback