Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 61.25 61.25 60.21 60.26 13,594,937 -1.00(-1.63%)
Jan 29, 2015 61.37 61.37 60.69 61.26 9,271,722 +0.10(+0.17%)
Jan 28, 2015 61.73 61.97 61.14 61.16 16,636,611 -0.44(-0.71%)
Jan 27, 2015 61.45 61.82 61.35 61.59 5,652,424 -0.08(-0.13%)
Jan 26, 2015 61.10 61.69 60.93 61.68 11,690,617 +0.60(+0.98%)
Jan 23, 2015 61.16 61.39 60.94 61.08 6,789,655 -0.13(-0.21%)
Jan 22, 2015 60.28 61.25 60.20 61.20 14,343,122 +1.17(+1.95%)
Jan 21, 2015 60.07 60.13 59.82 60.03 9,179,753 -0.09(-0.15%)
Jan 20, 2015 60.76 60.87 59.95 60.12 19,786,982 -0.47(-0.78%)
Jan 16, 2015 60.01 60.67 59.89 60.59 16,184,454 +0.51(+0.85%)
Jan 15, 2015 60.21 60.26 59.78 60.08 16,387,823 +0.08(+0.14%)
Jan 14, 2015 59.33 60.01 59.21 60.00 13,618,476 +0.39(+0.66%)
Jan 13, 2015 59.85 60.11 59.27 59.61 16,197,333 -0.16(-0.26%)
Jan 12, 2015 59.52 59.81 59.52 59.76 9,637,948 +0.33(+0.55%)
Jan 09, 2015 59.46 59.67 59.05 59.44 10,065,065 +0.02(+0.04%)
Jan 08, 2015 59.23 59.55 58.95 59.41 13,634,652 +0.33(+0.57%)
Jan 07, 2015 58.35 59.20 58.23 59.08 14,793,908 +0.76(+1.30%)
Jan 06, 2015 58.03 58.55 57.97 58.32 16,342,982 +0.42(+0.73%)
Jan 05, 2015 57.56 58.03 57.45 57.90 23,936,372 +0.19(+0.33%)
Jan 02, 2015 57.47 57.82 57.18 57.71 17,352,130 +0.70(+1.24%)
Dec 31, 2014 58.06 57.00 57.00 57.00 12,495,144 -0.89(-1.54%)
Dec 30, 2014 57.78 58.17 57.74 57.89 10,345,334 -0.06(-0.10%)
Dec 29, 2014 57.64 58.19 57.48 57.95 5,275,213 +0.25(+0.44%)
Dec 26, 2014 57.60 57.84 57.59 57.70 3,913,248 +0.22(+0.39%)
Dec 24, 2014 57.84 57.48 57.48 57.48 5,469,566 -0.24(-0.41%)
Dec 23, 2014 58.02 58.09 57.60 57.71 12,793,193 -0.29(-0.51%)
Dec 22, 2014 57.05 58.01 57.01 58.01 21,662,400 +0.94(+1.65%)
Dec 19, 2014 56.86 57.25 56.77 57.07 12,682,703 +0.12(+0.21%)
Dec 18, 2014 56.69 56.95 56.46 56.95 19,056,802 +0.51(+0.90%)
Dec 17, 2014 55.40 56.46 55.32 56.44 25,529,954 +1.23(+2.23%)
Dec 16, 2014 55.54 55.78 55.01 55.21 19,340,804 -0.26(-0.46%)
Dec 15, 2014 56.25 56.43 55.38 55.47 14,193,755 -0.66(-1.18%)
Dec 12, 2014 56.55 56.80 56.11 56.13 17,518,490 -0.51(-0.91%)
Dec 11, 2014 56.57 56.88 56.57 56.64 15,030,388 +0.05(+0.09%)
Dec 10, 2014 56.52 56.81 56.36 56.59 11,954,398 -0.13(-0.23%)
Dec 09, 2014 56.27 56.84 56.13 56.72 11,696,215 +0.19(+0.34%)
Dec 08, 2014 56.26 56.84 56.12 56.53 17,825,756 +0.25(+0.44%)
Dec 05, 2014 56.26 56.41 55.90 56.28 24,673,980 -0.29(-0.52%)
Dec 04, 2014 56.59 56.63 56.19 56.58 15,945,865 +0.09(+0.16%)
Dec 03, 2014 56.55 56.63 56.35 56.49 9,058,213 -0.05(-0.09%)
Dec 02, 2014 56.22 56.61 55.92 56.54 12,130,798 +0.20(+0.35%)
Dec 01, 2014 56.46 56.78 56.02 56.34 8,773,148 -0.21(-0.36%)
Nov 28, 2014 56.28 57.06 56.25 56.55 8,669,149 +0.16(+0.29%)
Nov 26, 2014 56.08 56.39 56.39 56.39 32,816,566 +0.42(+0.75%)
Nov 25, 2014 55.92 56.08 55.73 55.97 8,141,304 +0.15(+0.28%)
Nov 24, 2014 55.84 55.96 55.71 55.81 8,731,915 +0.16(+0.29%)
Nov 21, 2014 55.72 55.72 55.44 55.65 15,857,204 +0.40(+0.73%)
Nov 20, 2014 54.95 55.25 54.78 55.25 7,117,724 +0.15(+0.28%)
Nov 19, 2014 55.40 55.46 55.06 55.09 8,291,817 -0.34(-0.62%)
Nov 18, 2014 55.23 55.53 55.11 55.44 11,780,923 +0.26(+0.48%)
Nov 17, 2014 54.92 55.25 54.92 55.17 6,957,563 +0.21(+0.37%)
Nov 14, 2014 55.31 55.42 54.86 54.97 13,793,278 -0.34(-0.61%)
Nov 13, 2014 55.21 55.47 55.12 55.31 6,714,825 +0.22(+0.40%)
Nov 12, 2014 55.37 55.41 54.93 55.09 9,511,057 -0.29(-0.52%)
Nov 11, 2014 55.53 55.70 55.13 55.37 5,456,919 -0.14(-0.25%)
Nov 10, 2014 54.88 55.56 54.88 55.51 7,598,661 +0.25(+0.45%)
Nov 07, 2014 55.38 55.47 55.00 55.26 16,212,656 -0.04(-0.08%)
Nov 06, 2014 55.51 55.80 55.17 55.31 12,616,584 -0.23(-0.42%)
Nov 05, 2014 55.61 55.78 55.20 55.54 20,860,310 +0.00(+0.00%)
Nov 04, 2014 55.47 55.58 55.02 55.54 13,558,771 +0.07(+0.12%)
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.