Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.22 55.21 53.98 55.20 21,408,940 +1.17(+2.17%)
Jan 28, 2016 54.65 54.85 53.81 54.03 17,379,962 -0.36(-0.66%)
Jan 27, 2016 55.15 55.15 53.99 54.39 14,801,155 -0.86(-1.55%)
Jan 26, 2016 54.38 55.27 54.36 55.24 12,137,065 +1.16(+2.14%)
Jan 25, 2016 54.49 54.99 54.05 54.09 13,076,915 -0.54(-0.98%)
Jan 22, 2016 53.78 54.85 53.61 54.62 16,939,412 +1.47(+2.77%)
Jan 21, 2016 52.97 53.91 52.66 53.15 18,177,074 +0.35(+0.67%)
Jan 20, 2016 53.66 53.84 51.62 52.80 28,296,330 -1.44(-2.66%)
Jan 19, 2016 54.17 54.79 54.07 54.24 20,383,178 +0.16(+0.30%)
Jan 15, 2016 54.04 54.08 54.08 54.08 18,626,986 -0.62(-1.14%)
Jan 14, 2016 54.75 55.19 54.29 54.70 14,323,664 -0.08(-0.14%)
Jan 13, 2016 55.88 56.20 54.67 54.78 15,003,647 -0.84(-1.52%)
Jan 12, 2016 56.36 56.45 55.32 55.62 13,373,890 -0.39(-0.70%)
Jan 11, 2016 56.01 56.31 55.80 56.01 12,502,945 +0.22(+0.40%)
Jan 08, 2016 56.90 56.98 55.69 55.79 13,968,327 -0.67(-1.18%)
Jan 07, 2016 56.91 57.22 56.44 56.46 15,399,361 -1.29(-2.23%)
Jan 06, 2016 57.46 57.84 57.37 57.74 14,784,737 -0.19(-0.33%)
Jan 05, 2016 56.98 58.10 56.92 57.94 14,618,200 +0.94(+1.64%)
Jan 04, 2016 57.28 57.28 56.40 57.00 19,255,288 -0.56(-0.97%)
Dec 31, 2015 58.08 57.56 57.56 57.56 9,898,252 -0.44(-0.75%)
Dec 30, 2015 58.30 58.36 57.94 58.00 5,891,038 -0.26(-0.45%)
Dec 29, 2015 57.87 58.33 57.81 58.26 6,807,962 +0.59(+1.02%)
Dec 28, 2015 57.31 57.74 57.17 57.67 8,182,149 +0.17(+0.29%)
Dec 24, 2015 57.48 57.50 57.50 57.50 4,860,949 +0.02(+0.03%)
Dec 23, 2015 56.91 57.51 56.88 57.48 9,292,781 +0.64(+1.13%)
Dec 22, 2015 56.88 57.15 56.68 56.84 10,947,354 +0.23(+0.41%)
Dec 21, 2015 56.70 56.85 56.29 56.60 12,357,151 +0.29(+0.51%)
Dec 18, 2015 56.88 57.07 56.29 56.32 19,022,702 -0.73(-1.27%)
Dec 17, 2015 57.45 57.45 56.85 57.04 12,643,911 -0.28(-0.49%)
Dec 16, 2015 56.45 57.43 56.39 57.32 19,913,660 +1.11(+1.97%)
Dec 15, 2015 55.95 56.48 55.84 56.22 14,418,495 +0.61(+1.10%)
Dec 14, 2015 55.20 55.80 54.96 55.61 17,834,614 +0.17(+0.31%)
Dec 11, 2015 55.47 55.73 55.11 55.43 13,621,871 -0.26(-0.46%)
Dec 10, 2015 55.95 56.27 55.63 55.69 8,863,751 -0.32(-0.57%)
Dec 09, 2015 56.04 56.66 55.76 56.01 18,257,564 -0.35(-0.62%)
Dec 08, 2015 56.24 56.59 56.09 56.35 13,159,459 -0.14(-0.24%)
Dec 07, 2015 56.56 56.77 56.28 56.49 12,927,674 -0.15(-0.27%)
Dec 04, 2015 55.86 56.82 55.71 56.64 12,746,443 +0.93(+1.67%)
Dec 03, 2015 56.42 56.51 55.56 55.71 18,799,036 -0.83(-1.47%)
Dec 02, 2015 57.38 57.55 56.48 56.54 10,615,749 -1.09(-1.89%)
Dec 01, 2015 57.15 57.69 56.90 57.63 12,019,452 +0.70(+1.24%)
Nov 30, 2015 57.38 57.59 56.76 56.93 16,551,054 -0.36(-0.63%)
Nov 27, 2015 56.70 57.46 56.70 57.29 4,300,495 +0.45(+0.80%)
Nov 25, 2015 56.70 56.84 56.84 56.84 5,712,935 +0.19(+0.33%)
Nov 24, 2015 57.01 57.01 56.20 56.65 12,887,789 -0.28(-0.49%)
Nov 23, 2015 56.83 57.16 56.74 56.93 6,801,877 +0.10(+0.17%)
Nov 20, 2015 56.31 56.90 56.30 56.83 10,310,907 +0.58(+1.02%)
Nov 19, 2015 56.23 56.48 56.03 56.26 8,643,909 +0.16(+0.28%)
Nov 18, 2015 55.70 56.14 55.35 56.10 10,962,210 +0.59(+1.06%)
Nov 17, 2015 55.40 55.98 55.23 55.51 12,017,094 +0.03(+0.05%)
Nov 16, 2015 54.73 55.49 54.72 55.48 10,093,010 +0.64(+1.17%)
Nov 13, 2015 55.55 55.72 54.83 54.83 15,447,509 -0.58(-1.05%)
Nov 12, 2015 55.75 55.92 55.35 55.42 8,061,121 -0.40(-0.72%)
Nov 11, 2015 55.76 56.07 55.62 55.82 6,295,478 +0.07(+0.12%)
Nov 10, 2015 55.28 55.86 55.24 55.75 12,860,171 +0.51(+0.92%)
Nov 09, 2015 55.55 55.79 54.86 55.24 18,017,822 -0.76(-1.35%)
Nov 06, 2015 56.76 57.04 55.64 56.00 31,509,422 -1.65(-2.86%)
Nov 05, 2015 57.49 57.69 57.12 57.65 10,655,822 +0.17(+0.29%)
Nov 04, 2015 57.68 57.89 57.33 57.48 9,463,928 -0.25(-0.43%)
Nov 03, 2015 58.10 58.11 57.54 57.73 10,050,014 -0.58(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.