iShares U.S. Real Estate ETF (IYR) Historical Stock Data
82.65 ↑0.66 (0.80%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYR is down -0.28% a day on average. There have been 12 days where iShares U.S. Real Estate ETF closed green and 18 days where IYR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 86.73 | 87.19 | ↑$0.46 (0.53%) | 86.32 | 87.48 | 6.70M |
| 2024-04-04 | 88.18 | 86.81 | ↓$1.37 (-1.55%) | 86.54 | 88.54 | 5.72M |
| 2024-04-03 | 87.24 | 87.43 | ↑$0.19 (0.22%) | 86.77 | 87.54 | 4.89M |
| 2024-04-02 | 87.72 | 87.32 | ↓$0.40 (-0.46%) | 87.04 | 87.85 | 6.07M |
| 2024-04-01 | 90.04 | 88.42 | ↓$1.62 (-1.80%) | 88.23 | 90.04 | 6.77M |
| 2024-03-28 | 89.65 | 89.90 | ↑$0.25 (0.28%) | 89.55 | 90.13 | 6.17M |
| 2024-03-27 | 87.89 | 89.26 | ↑$1.37 (1.56%) | 87.81 | 89.29 | 5.72M |
| 2024-03-26 | 87.64 | 87.07 | ↓$0.57 (-0.65%) | 87.02 | 87.73 | 3.66M |
| 2024-03-25 | 88.06 | 87.49 | ↓$0.57 (-0.65%) | 87.49 | 88.36 | 3.90M |
| 2024-03-22 | 88.99 | 87.89 | ↓$1.10 (-1.24%) | 87.83 | 89.21 | 4.60M |
| 2024-03-21 | 88.84 | 89.07 | ↑$0.23 (0.26%) | 88.47 | 89.40 | 5.54M |
| 2024-03-20 | 87.55 | 88.79 | ↑$1.24 (1.42%) | 87.34 | 89.02 | 6.49M |
| 2024-03-19 | 88.17 | 88.25 | ↑$0.08 (0.09%) | 87.66 | 88.53 | 5.26M |
| 2024-03-18 | 88.39 | 88.17 | ↓$0.22 (-0.25%) | 88.06 | 88.71 | 4.74M |
| 2024-03-15 | 87.64 | 88.24 | ↑$0.60 (0.68%) | 87.53 | 88.53 | 5.79M |
| 2024-03-14 | 89.38 | 88.34 | ↓$1.04 (-1.16%) | 87.63 | 89.56 | 8.18M |
| 2024-03-13 | 90.07 | 89.74 | ↓$0.33 (-0.37%) | 89.46 | 90.63 | 4.35M |
| 2024-03-12 | 90.24 | 90.20 | ↓$0.04 (-0.04%) | 89.43 | 90.54 | 5.51M |
| 2024-03-11 | 90.54 | 90.42 | ↓$0.12 (-0.13%) | 90.02 | 91.20 | 5.49M |
Create an account or log in to view more rows.
$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.
$IYR overvalued
$IYR Rug pull soon?
$IYR diamond balls