iShares U.S. Real Estate ETF (IYR) Historical Stock Data
88.34 ↑0.01 (0.01%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYR is down -0.16% a day on average. There have been 14 days where iShares U.S. Real Estate ETF closed green and 16 days where IYR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 88.26 | 88.34 | ↑$0.08 (0.09%) | 87.97 | 88.45 | 4.14M |
| 2024-05-16 | 88.57 | 88.33 | ↓$0.24 (-0.27%) | 88.15 | 88.73 | 4.17M |
| 2024-05-15 | 88.49 | 88.40 | ↓$0.09 (-0.10%) | 88.10 | 88.74 | 6.44M |
| 2024-05-14 | 87.07 | 87.07 | ↑$0.00 (0.00%) | 86.64 | 87.48 | 5.88M |
| 2024-05-13 | 86.58 | 86.43 | ↓$0.15 (-0.17%) | 86.05 | 86.97 | 4.21M |
| 2024-05-10 | 86.68 | 86.24 | ↓$0.44 (-0.51%) | 85.95 | 86.70 | 5.14M |
| 2024-05-09 | 85.48 | 86.40 | ↑$0.92 (1.08%) | 85.39 | 86.47 | 8.09M |
| 2024-05-08 | 84.95 | 84.77 | ↓$0.18 (-0.21%) | 84.46 | 84.99 | 5.30M |
| 2024-05-07 | 85.16 | 85.42 | ↑$0.26 (0.31%) | 85.03 | 85.67 | 6.11M |
| 2024-05-06 | 85.19 | 84.67 | ↓$0.52 (-0.61%) | 84.30 | 85.30 | 8.85M |
| 2024-05-03 | 85.47 | 84.46 | ↓$1.01 (-1.18%) | 84.35 | 85.85 | 12.27M |
| 2024-05-02 | 83.54 | 83.82 | ↑$0.28 (0.34%) | 82.62 | 84.10 | 12.63M |
| 2024-05-01 | 82.52 | 82.72 | ↑$0.20 (0.24%) | 82.38 | 84.24 | 14.06M |
| 2024-04-30 | 83.52 | 82.60 | ↓$0.92 (-1.10%) | 82.57 | 83.90 | 8.94M |
| 2024-04-29 | 83.53 | 84.12 | ↑$0.59 (0.71%) | 83.53 | 84.34 | 5.50M |
| 2024-04-26 | 83.27 | 83.24 | ↓$0.03 (-0.04%) | 83.08 | 84.04 | 4.94M |
| 2024-04-25 | 82.76 | 83.11 | ↑$0.35 (0.42%) | 82.25 | 83.30 | 5.66M |
| 2024-04-24 | 83.10 | 83.61 | ↑$0.51 (0.61%) | 82.54 | 83.73 | 4.86M |
| 2024-04-23 | 82.80 | 83.35 | ↑$0.55 (0.66%) | 82.65 | 83.72 | 4.52M |
| 2024-04-22 | 82.26 | 82.65 | ↑$0.39 (0.47%) | 81.75 | 82.86 | 4.17M |
| 2024-04-19 | 81.93 | 81.99 | ↑$0.06 (0.07%) | 81.65 | 82.37 | 4.58M |
| 2024-04-18 | 81.91 | 81.60 | ↓$0.31 (-0.38%) | 81.25 | 82.12 | 5.53M |
| 2024-04-17 | 81.98 | 81.63 | ↓$0.35 (-0.43%) | 81.59 | 82.43 | 6.94M |
| 2024-04-16 | 83.02 | 82.18 | ↓$0.84 (-1.01%) | 81.97 | 83.13 | 7.51M |
| 2024-04-15 | 85.41 | 83.42 | ↓$1.99 (-2.33%) | 82.89 | 85.49 | 8.79M |
| 2024-04-12 | 85.40 | 84.80 | ↓$0.60 (-0.70%) | 84.53 | 85.50 | 8.84M |
| 2024-04-11 | 86.22 | 85.71 | ↓$0.51 (-0.59%) | 85.01 | 86.35 | 7.96M |
| 2024-04-10 | 86.93 | 85.61 | ↓$1.32 (-1.52%) | 85.11 | 86.98 | 13.39M |
| 2024-04-09 | 88.62 | 89.23 | ↑$0.61 (0.69%) | 88.33 | 89.29 | 6.22M |
| 2024-04-08 | 87.54 | 88.17 | ↑$0.63 (0.72%) | 87.42 | 88.22 | 5.12M |
Create an account or log in to view more rows.
$IYR Buy now
$IYR we finna be at the top yo
$IYR The best investment you can make is an investment in yourself or another person
$IYR This was indeed a beautiful day.
$IYR to the moon!
$IYR in it to win it
$IYR starting to gap up a little
$IYR time will come
$IYR I would not be a bear now
$IYR Exciting times ahead people.