Home

iShares U.S. Real Estate ETF (IYR)

97.94
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/30/202596.8197.0896.3397.087,019,07197.08
9/29/202596.7196.8296.2096.655,733,11496.65
9/26/202595.9496.7095.7396.565,956,28096.56
9/25/202595.9296.2595.5095.586,528,14695.58
9/24/202596.7096.7395.8295.845,317,90795.84
9/23/202596.2996.9896.1696.814,379,84296.81
9/22/202595.9596.3695.5396.164,375,74296.16
9/19/202596.7596.9296.0896.134,777,71796.13
9/18/202596.6497.1296.4096.685,939,41096.68
9/17/202597.0598.1696.5296.647,424,42096.64
9/16/202597.2297.3996.4896.7511,477,03496.75
9/15/202598.2798.4397.5597.835,732,40797.22
9/12/202598.3298.5097.8897.994,856,60497.37
9/11/202597.0698.6097.0298.467,086,61897.84
9/10/202597.1097.6096.7396.875,687,62496.26
9/09/202597.0397.0796.6197.016,814,00396.40
9/08/202596.6097.2296.4397.199,730,76196.58
9/05/202597.3898.2697.1397.769,763,26597.15
9/04/202596.4396.8395.8196.717,552,87996.10
9/03/202595.7996.2895.6496.037,000,51995.43
9/02/202596.8796.8995.6595.978,576,19795.37
8/29/202597.2297.6897.0897.645,888,62097.03
8/28/202597.4397.5096.5797.104,935,65196.49
8/27/202597.1297.7197.0297.345,745,25396.73
8/26/202597.1897.3896.6296.836,018,53296.22
8/25/202597.6097.8397.0397.165,940,84896.55
8/22/202596.7098.1896.4597.728,159,54997.11
8/21/202595.8296.3995.6495.995,654,32095.39
8/20/202596.3697.1396.0996.418,772,07995.80
8/19/202594.8696.0694.7896.056,570,90995.45
8/18/202595.3195.3994.3694.366,146,45893.77
8/15/202594.8195.5394.6495.297,366,77894.69
8/14/202594.7494.9194.0894.688,038,39894.08
8/13/202594.7395.4794.3195.398,513,58794.79
8/12/202594.4694.5993.6494.519,559,29693.92
8/11/202594.5094.9294.1194.166,154,98493.57
8/08/202595.6495.8594.6494.806,343,69194.20
8/07/202595.7295.7795.0395.648,007,82795.04
8/06/202596.1296.2295.2695.279,069,91394.67
8/05/202595.7896.2395.3995.958,608,24695.35
8/04/202595.0995.9794.9295.717,438,68595.11
8/01/202596.0396.0494.1294.7513,440,96794.15
7/31/202595.6796.2694.7694.8811,401,53294.28
7/30/202597.5297.7895.7296.319,450,96195.70
7/29/202596.7897.8196.1397.7211,391,50697.11
7/28/202597.7297.7296.0596.096,455,68695.49
7/25/202597.9097.9896.7497.747,058,31397.13
7/24/202597.9598.1797.6297.767,756,97697.15