Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IYR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 83.24 | 0.13 | 0.16% | 83.27 | 84.05 | 83.06 | 4,630,271 |
| Apr 25 2024 | 83.11 | -0.50 | -0.60% | 82.76 | 83.31 | 82.24 | 5,206,216 |
| Apr 24 2024 | 83.61 | 0.26 | 0.31% | 83.10 | 83.73 | 82.54 | 4,856,157 |
| Apr 23 2024 | 83.35 | 0.70 | 0.85% | 82.80 | 83.72 | 82.65 | 4,469,319 |
| Apr 22 2024 | 82.65 | 0.66 | 0.80% | 82.26 | 82.855 | 81.75 | 4,251,355 |
| Apr 19 2024 | 81.99 | 0.39 | 0.48% | 81.93 | 82.37 | 81.645 | 4,442,231 |
| Apr 18 2024 | 81.60 | -0.03 | -0.04% | 81.91 | 82.12 | 81.25 | 5,360,592 |
| Apr 17 2024 | 81.63 | -0.55 | -0.67% | 81.98 | 82.43 | 81.59 | 6,670,865 |
| Apr 16 2024 | 82.18 | -1.24 | -1.49% | 83.02 | 83.02 | 81.965 | 6,643,467 |
| Apr 15 2024 | 83.42 | -1.38 | -1.63% | 85.41 | 85.49 | 82.8938 | 8,375,195 |
| Apr 12 2024 | 84.80 | -0.91 | -1.06% | 85.40 | 85.51 | 84.53 | 8,012,618 |
| Apr 11 2024 | 85.71 | 0.10 | 0.12% | 86.22 | 86.35 | 85.005 | 8,081,096 |
| Apr 10 2024 | 85.61 | -3.62 | -4.06% | 86.93 | 87.17 | 85.11 | 12,187,520 |
| Apr 09 2024 | 89.23 | 1.06 | 1.20% | 88.62 | 89.29 | 88.33 | 5,746,759 |
| Apr 08 2024 | 88.17 | 0.98 | 1.12% | 87.54 | 88.22 | 87.41 | 4,769,799 |
| Apr 05 2024 | 87.19 | 0.38 | 0.44% | 86.73 | 87.48 | 86.32 | 5,378,978 |
| Apr 04 2024 | 86.81 | -0.62 | -0.71% | 88.18 | 88.54 | 86.54 | 5,560,033 |
| Apr 03 2024 | 87.43 | 0.11 | 0.13% | 87.24 | 87.54 | 86.77 | 4,815,265 |
| Apr 02 2024 | 87.32 | -1.10 | -1.24% | 87.72 | 87.85 | 87.04 | 5,606,178 |
| Apr 01 2024 | 88.42 | -1.48 | -1.65% | 90.04 | 90.04 | 88.225 | 6,173,443 |
| Mar 28 2024 | 89.90 | 0.64 | 0.72% | 89.65 | 90.13 | 89.54 | 6,174,661 |
| Mar 27 2024 | 89.26 | 2.19 | 2.52% | 87.89 | 89.285 | 87.81 | 5,766,459 |
| Mar 26 2024 | 87.07 | -0.42 | -0.48% | 87.64 | 87.73 | 87.02 | 3,713,195 |
| Mar 25 2024 | 87.49 | -0.40 | -0.46% | 88.06 | 88.36 | 87.49 | 3,811,156 |
| Mar 22 2024 | 87.89 | -1.18 | -1.32% | 88.99 | 89.21 | 87.83 | 4,407,831 |
| Mar 21 2024 | 89.07 | 0.28 | 0.32% | 88.84 | 89.405 | 88.47 | 5,026,811 |
| Mar 20 2024 | 88.79 | 0.54 | 0.61% | 87.55 | 89.02 | 87.33 | 6,651,356 |
| Mar 19 2024 | 88.25 | 0.08 | 0.09% | 88.17 | 88.53 | 87.65 | 5,295,458 |
| Mar 18 2024 | 88.17 | -0.07 | -0.08% | 88.39 | 88.705 | 88.06 | 4,753,624 |
| Mar 15 2024 | 88.24 | -0.10 | -0.11% | 87.64 | 88.53 | 87.61 | 5,634,482 |
| Mar 14 2024 | 88.34 | -1.40 | -1.56% | 89.38 | 89.56 | 87.62 | 8,194,707 |
| Mar 13 2024 | 89.74 | -0.46 | -0.51% | 90.07 | 90.63 | 89.45 | 4,356,549 |
| Mar 12 2024 | 90.20 | -0.22 | -0.24% | 90.24 | 90.54 | 89.43 | 5,272,702 |
| Mar 11 2024 | 90.42 | -0.43 | -0.47% | 90.54 | 91.20 | 90.02 | 5,500,589 |
| Mar 08 2024 | 90.85 | 1.01 | 1.12% | 90.25 | 91.07 | 90.15 | 5,701,061 |
| Mar 07 2024 | 89.84 | 0.19 | 0.21% | 90.18 | 90.45 | 89.34 | 3,898,510 |
| Mar 06 2024 | 89.65 | 0.27 | 0.30% | 89.90 | 90.09 | 89.255 | 8,928,159 |
| Mar 05 2024 | 89.38 | -1.05 | -1.16% | 90.00 | 90.595 | 88.915 | 9,462,129 |
| Mar 04 2024 | 90.43 | 0.87 | 0.97% | 89.30 | 90.48 | 88.68 | 11,635,797 |
| Mar 01 2024 | 89.56 | 0.96 | 1.08% | 88.57 | 89.56 | 87.46 | 12,361,061 |
| Feb 29 2024 | 88.60 | 0.78 | 0.89% | 88.49 | 88.985 | 88.13 | 8,298,938 |
| Feb 28 2024 | 87.82 | 0.87 | 1.00% | 86.40 | 88.235 | 86.30 | 5,674,318 |
| Feb 27 2024 | 86.95 | 0.17 | 0.20% | 87.28 | 87.64 | 86.64 | 5,149,046 |
| Feb 26 2024 | 86.78 | -0.99 | -1.13% | 87.48 | 87.95 | 86.611 | 5,407,185 |
| Feb 23 2024 | 87.77 | 0.11 | 0.13% | 87.93 | 88.20 | 87.47 | 5,058,986 |
| Feb 22 2024 | 87.66 | 0.06 | 0.07% | 87.80 | 88.175 | 87.50 | 4,648,269 |
| Feb 21 2024 | 87.60 | 0.64 | 0.74% | 87.35 | 87.64 | 86.89 | 4,746,496 |
| Feb 20 2024 | 86.96 | -0.14 | -0.16% | 86.79 | 87.375 | 86.265 | 5,490,226 |
| Feb 16 2024 | 87.10 | -0.94 | -1.07% | 86.94 | 87.635 | 86.45 | 6,935,405 |
| Feb 15 2024 | 88.04 | 1.94 | 2.25% | 86.80 | 88.145 | 86.80 | 5,352,165 |
| Feb 14 2024 | 86.10 | 0.78 | 0.91% | 85.79 | 86.555 | 85.41 | 6,731,732 |
| Feb 13 2024 | 85.32 | -1.77 | -2.03% | 84.75 | 85.43 | 84.24 | 9,157,608 |
| Feb 12 2024 | 87.09 | -0.06 | -0.07% | 87.36 | 87.81 | 86.93 | 3,816,063 |
| Feb 09 2024 | 87.15 | 0.05 | 0.06% | 87.02 | 87.32 | 86.21 | 4,906,118 |
| Feb 08 2024 | 87.10 | 0.60 | 0.69% | 86.22 | 87.30 | 86.22 | 4,580,573 |
| Feb 07 2024 | 86.50 | -0.02 | -0.02% | 86.89 | 86.94 | 85.95 | 5,099,084 |
| Feb 06 2024 | 86.52 | 1.18 | 1.38% | 85.48 | 86.715 | 85.215 | 10,685,620 |
| Feb 05 2024 | 85.34 | -1.77 | -2.03% | 86.09 | 86.15 | 85.15 | 12,252,363 |
| Feb 02 2024 | 87.11 | -1.20 | -1.36% | 87.37 | 87.78 | 85.78 | 14,271,930 |
| Feb 01 2024 | 88.31 | 1.56 | 1.80% | 86.87 | 88.35 | 86.23 | 10,626,501 |
| Jan 31 2024 | 86.75 | -0.82 | -0.94% | 87.95 | 88.47 | 86.535 | 9,874,929 |
| Jan 30 2024 | 87.57 | -0.85 | -0.96% | 87.93 | 88.265 | 87.36 | 4,935,075 |
| Jan 29 2024 | 88.42 | 0.61 | 0.69% | 87.85 | 88.51 | 87.52 | 3,851,517 |
