iShares U.S. Real Estate ETF (IYR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 83.10 | 83.72 | 82.54 | 83.69 | 83.69 | 3,467,942 |
| Apr 23, 2024 | 82.80 | 83.72 | 82.65 | 83.35 | 83.35 | 4,777,200 |
| Apr 22, 2024 | 82.26 | 82.86 | 81.75 | 82.65 | 82.65 | 4,251,400 |
| Apr 19, 2024 | 81.93 | 82.37 | 81.65 | 81.99 | 81.99 | 4,579,400 |
| Apr 18, 2024 | 81.91 | 82.12 | 81.25 | 81.60 | 81.60 | 5,545,700 |
| Apr 17, 2024 | 81.98 | 82.43 | 81.59 | 81.63 | 81.63 | 6,989,700 |
| Apr 16, 2024 | 83.02 | 83.13 | 81.97 | 82.18 | 82.18 | 7,518,400 |
| Apr 15, 2024 | 85.41 | 85.49 | 82.89 | 83.42 | 83.42 | 8,786,100 |
| Apr 12, 2024 | 85.40 | 85.51 | 84.53 | 84.80 | 84.80 | 8,962,400 |
| Apr 11, 2024 | 86.22 | 86.35 | 85.01 | 85.71 | 85.71 | 8,081,100 |
| Apr 10, 2024 | 86.93 | 87.17 | 85.11 | 85.61 | 85.61 | 13,392,400 |
| Apr 09, 2024 | 88.62 | 89.29 | 88.33 | 89.23 | 89.23 | 6,223,700 |
| Apr 08, 2024 | 87.54 | 88.22 | 87.41 | 88.17 | 88.17 | 5,115,400 |
| Apr 05, 2024 | 86.73 | 87.48 | 86.32 | 87.19 | 87.19 | 6,698,000 |
| Apr 04, 2024 | 88.18 | 88.54 | 86.54 | 86.81 | 86.81 | 5,767,300 |
| Apr 03, 2024 | 87.24 | 87.54 | 86.77 | 87.43 | 87.43 | 5,085,700 |
| Apr 02, 2024 | 87.72 | 87.85 | 87.04 | 87.32 | 87.32 | 6,075,100 |
| Apr 01, 2024 | 90.04 | 90.04 | 88.23 | 88.42 | 88.42 | 6,770,300 |
| Mar 28, 2024 | 89.65 | 90.13 | 89.54 | 89.90 | 89.90 | 6,174,700 |
| Mar 27, 2024 | 87.89 | 89.29 | 87.81 | 89.26 | 89.26 | 5,766,900 |
| Mar 26, 2024 | 87.64 | 87.73 | 87.02 | 87.07 | 87.07 | 3,713,200 |
| Mar 25, 2024 | 88.06 | 88.36 | 87.49 | 87.49 | 87.49 | 3,989,300 |
| Mar 22, 2024 | 88.99 | 89.21 | 87.83 | 87.89 | 87.89 | 4,604,500 |
| Mar 21, 2024 | 88.84 | 89.41 | 88.47 | 89.07 | 89.07 | 5,545,100 |
| Mar 21, 2024 | 0.337 Dividend | |||||
| Mar 20, 2024 | 87.55 | 89.02 | 87.33 | 88.79 | 88.45 | 6,651,400 |
| Mar 19, 2024 | 88.17 | 88.53 | 87.65 | 88.25 | 87.92 | 5,295,500 |
| Mar 18, 2024 | 88.39 | 88.71 | 88.06 | 88.17 | 87.84 | 4,758,500 |
| Mar 15, 2024 | 87.64 | 88.53 | 87.53 | 88.24 | 87.91 | 5,869,000 |
| Mar 14, 2024 | 89.38 | 89.56 | 87.62 | 88.34 | 88.00 | 8,196,000 |
| Mar 13, 2024 | 90.07 | 90.63 | 89.45 | 89.74 | 89.40 | 4,356,500 |
| Mar 12, 2024 | 90.24 | 90.54 | 89.43 | 90.20 | 89.86 | 5,505,100 |
| Mar 11, 2024 | 90.54 | 91.20 | 90.02 | 90.42 | 90.08 | 5,528,300 |
| Mar 08, 2024 | 90.25 | 91.07 | 90.15 | 90.85 | 90.51 | 6,119,400 |
| Mar 07, 2024 | 90.18 | 90.45 | 89.34 | 89.84 | 89.50 | 3,898,500 |
| Mar 06, 2024 | 89.90 | 90.09 | 89.26 | 89.65 | 89.31 | 10,676,300 |
| Mar 05, 2024 | 90.00 | 90.60 | 88.92 | 89.38 | 89.04 | 10,980,100 |
| Mar 04, 2024 | 89.30 | 90.48 | 88.68 | 90.43 | 90.09 | 12,760,500 |
| Mar 01, 2024 | 88.57 | 89.56 | 87.46 | 89.56 | 89.22 | 14,064,600 |
| Feb 29, 2024 | 88.49 | 88.99 | 88.13 | 88.60 | 88.26 | 8,300,400 |
| Feb 28, 2024 | 86.40 | 88.24 | 86.30 | 87.82 | 87.49 | 5,674,300 |
| Feb 27, 2024 | 87.28 | 87.64 | 86.64 | 86.95 | 86.62 | 5,385,500 |
| Feb 26, 2024 | 87.48 | 87.95 | 86.61 | 86.78 | 86.45 | 5,589,100 |
| Feb 23, 2024 | 87.93 | 88.20 | 87.47 | 87.77 | 87.44 | 5,583,900 |
| Feb 22, 2024 | 87.80 | 88.18 | 87.50 | 87.66 | 87.33 | 5,262,400 |
| Feb 21, 2024 | 87.35 | 87.64 | 86.89 | 87.60 | 87.27 | 5,101,000 |
| Feb 20, 2024 | 86.79 | 87.38 | 86.27 | 86.96 | 86.63 | 5,858,200 |
| Feb 16, 2024 | 86.94 | 87.64 | 86.45 | 87.10 | 86.77 | 7,266,700 |
| Feb 15, 2024 | 86.80 | 88.15 | 86.80 | 88.04 | 87.71 | 5,352,200 |
| Feb 14, 2024 | 85.79 | 86.56 | 85.41 | 86.10 | 85.77 | 7,169,700 |
| Feb 13, 2024 | 85.25 | 85.43 | 84.24 | 85.32 | 85.00 | 10,341,700 |
| Feb 12, 2024 | 87.36 | 87.81 | 86.93 | 87.09 | 86.76 | 3,816,100 |
| Feb 09, 2024 | 87.02 | 87.32 | 86.21 | 87.15 | 86.82 | 5,128,500 |
| Feb 08, 2024 | 86.22 | 87.30 | 86.22 | 87.10 | 86.77 | 4,580,600 |
| Feb 07, 2024 | 86.89 | 86.94 | 85.95 | 86.50 | 86.17 | 5,407,500 |
| Feb 06, 2024 | 85.48 | 86.72 | 85.22 | 86.52 | 86.19 | 10,685,600 |
| Feb 05, 2024 | 86.09 | 86.15 | 85.15 | 85.34 | 85.02 | 12,253,400 |
| Feb 02, 2024 | 87.37 | 87.78 | 85.78 | 87.11 | 86.78 | 15,816,800 |
| Feb 01, 2024 | 86.87 | 88.35 | 86.23 | 88.31 | 87.97 | 12,125,900 |
| Jan 31, 2024 | 87.95 | 88.47 | 86.54 | 86.75 | 86.42 | 9,875,200 |
| Jan 30, 2024 | 87.93 | 88.27 | 87.36 | 87.57 | 87.24 | 4,935,100 |
| Jan 29, 2024 | 87.85 | 88.51 | 87.52 | 88.42 | 88.08 | 4,002,600 |
| Jan 26, 2024 | 88.18 | 88.45 | 87.57 | 87.81 | 87.48 | 3,705,400 |
| Jan 25, 2024 | 88.14 | 88.49 | 87.61 | 88.09 | 87.76 | 5,037,700 |
| Jan 24, 2024 | 89.19 | 89.19 | 86.92 | 86.95 | 86.62 | 5,461,800 |
| Jan 23, 2024 | 89.08 | 89.36 | 87.90 | 88.24 | 87.91 | 4,400,900 |
| Jan 22, 2024 | 88.57 | 89.68 | 88.39 | 88.78 | 88.44 | 5,674,500 |
| Jan 19, 2024 | 87.55 | 88.64 | 86.92 | 88.32 | 87.98 | 7,749,000 |
| Jan 18, 2024 | 87.99 | 88.31 | 86.78 | 87.35 | 87.02 | 6,415,800 |
| Jan 17, 2024 | 88.35 | 89.42 | 86.99 | 87.94 | 87.61 | 8,928,100 |
| Jan 16, 2024 | 89.70 | 90.08 | 89.21 | 89.54 | 89.20 | 7,090,200 |
| Jan 12, 2024 | 90.54 | 90.74 | 89.69 | 90.17 | 89.83 | 5,250,000 |
| Jan 11, 2024 | 90.09 | 90.19 | 89.10 | 89.59 | 89.25 | 6,250,400 |
| Jan 10, 2024 | 90.52 | 90.82 | 90.09 | 90.39 | 90.05 | 5,212,200 |
| Jan 09, 2024 | 90.15 | 90.69 | 89.64 | 90.32 | 89.98 | 5,348,300 |
| Jan 08, 2024 | 89.50 | 90.98 | 89.38 | 90.95 | 90.60 | 4,941,900 |
| Jan 05, 2024 | 89.16 | 90.37 | 88.68 | 89.66 | 89.32 | 6,890,700 |
| Jan 04, 2024 | 90.07 | 90.44 | 89.47 | 89.86 | 89.52 | 6,303,700 |
| Jan 03, 2024 | 91.39 | 91.45 | 89.83 | 90.02 | 89.68 | 7,145,500 |
| Jan 02, 2024 | 91.00 | 92.32 | 90.71 | 92.22 | 91.87 | 4,613,800 |
| Dec 29, 2023 | 91.92 | 92.23 | 91.32 | 91.41 | 91.06 | 4,854,400 |
| Dec 28, 2023 | 91.74 | 92.47 | 91.68 | 92.46 | 92.11 | 4,143,700 |
| Dec 27, 2023 | 91.64 | 91.96 | 91.16 | 91.95 | 91.60 | 5,522,900 |
| Dec 26, 2023 | 90.84 | 91.68 | 90.66 | 91.47 | 91.12 | 3,094,100 |
| Dec 22, 2023 | 90.77 | 91.44 | 90.32 | 90.78 | 90.44 | 4,737,300 |
| Dec 21, 2023 | 90.41 | 90.65 | 89.45 | 90.48 | 90.14 | 6,895,300 |
| Dec 20, 2023 | 90.78 | 91.42 | 89.57 | 89.63 | 89.29 | 7,895,400 |
| Dec 20, 2023 | 0.767 Dividend | |||||
| Dec 19, 2023 | 91.31 | 91.79 | 91.13 | 91.58 | 90.47 | 6,754,200 |
| Dec 18, 2023 | 91.50 | 91.61 | 90.77 | 90.97 | 89.87 | 7,094,300 |
| Dec 15, 2023 | 92.15 | 92.15 | 90.36 | 91.11 | 90.00 | 12,226,500 |
| Dec 14, 2023 | 91.22 | 92.85 | 91.22 | 92.26 | 91.14 | 10,613,300 |
| Dec 13, 2023 | 86.60 | 90.05 | 86.38 | 89.78 | 88.69 | 11,198,900 |
| Dec 12, 2023 | 86.45 | 86.78 | 86.00 | 86.55 | 85.50 | 5,163,800 |
| Dec 11, 2023 | 85.99 | 86.65 | 85.82 | 86.49 | 85.44 | 4,347,300 |
| Dec 08, 2023 | 86.11 | 86.51 | 85.41 | 86.29 | 85.24 | 5,477,800 |
| Dec 07, 2023 | 86.24 | 86.72 | 85.88 | 86.47 | 85.42 | 8,795,100 |
| Dec 06, 2023 | 86.93 | 87.51 | 86.17 | 86.18 | 85.13 | 10,876,700 |
| Dec 05, 2023 | 86.66 | 86.78 | 86.11 | 86.56 | 85.51 | 13,199,600 |
| Dec 04, 2023 | 86.02 | 87.09 | 85.96 | 87.09 | 86.03 | 13,459,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.