Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.57 55.56 54.32 55.55 21,274,252 +1.18(+2.17%)
Jan 28, 2016 54.99 55.19 54.15 54.37 17,270,620 -0.36(-0.66%)
Jan 27, 2016 55.50 55.50 54.33 54.73 14,708,037 -0.86(-1.55%)
Jan 26, 2016 54.72 55.62 54.71 55.59 12,060,708 +1.16(+2.14%)
Jan 25, 2016 54.83 55.34 54.39 54.43 12,994,645 -0.54(-0.98%)
Jan 22, 2016 54.12 55.20 53.95 54.97 16,832,842 +1.48(+2.77%)
Jan 21, 2016 53.31 54.25 53.00 53.49 18,062,716 +0.35(+0.67%)
Jan 20, 2016 54.00 54.18 51.94 53.13 28,118,310 -1.45(-2.66%)
Jan 19, 2016 54.51 55.14 54.41 54.58 20,254,942 +0.17(+0.30%)
Jan 15, 2016 54.38 54.42 54.42 54.42 18,509,798 -0.63(-1.14%)
Jan 14, 2016 55.09 55.54 54.63 55.05 14,233,550 -0.08(-0.14%)
Jan 13, 2016 56.23 56.56 55.02 55.12 14,909,255 -0.85(-1.52%)
Jan 12, 2016 56.72 56.81 55.67 55.97 13,289,752 -0.39(-0.70%)
Jan 11, 2016 56.37 56.67 56.15 56.37 12,424,286 +0.22(+0.40%)
Jan 08, 2016 57.26 57.34 56.04 56.14 13,880,449 -0.67(-1.18%)
Jan 07, 2016 57.27 57.58 56.80 56.81 15,302,480 -1.30(-2.23%)
Jan 06, 2016 57.82 58.20 57.73 58.11 14,691,722 -0.19(-0.33%)
Jan 05, 2016 57.35 58.46 57.28 58.30 14,526,233 +0.94(+1.64%)
Jan 04, 2016 57.64 57.64 56.76 57.36 19,134,148 -0.56(-0.97%)
Dec 31, 2015 58.45 57.92 57.92 57.92 9,835,979 -0.44(-0.75%)
Dec 30, 2015 58.67 58.73 58.30 58.36 5,853,976 -0.26(-0.45%)
Dec 29, 2015 58.24 58.70 58.18 58.63 6,765,131 +0.59(+1.02%)
Dec 28, 2015 57.67 58.11 57.53 58.03 8,130,673 +0.17(+0.29%)
Dec 24, 2015 57.84 57.86 57.86 57.86 4,830,367 +0.02(+0.03%)
Dec 23, 2015 57.27 57.87 57.24 57.85 9,234,335 +0.65(+1.13%)
Dec 22, 2015 57.24 57.51 57.04 57.20 10,878,502 +0.24(+0.41%)
Dec 21, 2015 57.06 57.21 56.64 56.96 12,279,432 +0.29(+0.51%)
Dec 18, 2015 57.24 57.44 56.65 56.67 18,903,060 -0.73(-1.27%)
Dec 17, 2015 57.82 57.82 57.21 57.40 12,564,389 -0.28(-0.49%)
Dec 16, 2015 56.80 57.79 56.75 57.69 19,788,414 +1.11(+1.97%)
Dec 15, 2015 56.30 56.84 56.19 56.57 14,327,811 +0.62(+1.10%)
Dec 14, 2015 55.55 56.16 55.31 55.96 17,722,444 +0.18(+0.31%)
Dec 11, 2015 55.82 56.09 55.45 55.78 13,536,197 -0.26(-0.46%)
Dec 10, 2015 56.30 56.63 55.98 56.04 8,808,003 -0.32(-0.57%)
Dec 09, 2015 56.40 57.02 56.11 56.36 18,142,734 -0.35(-0.62%)
Dec 08, 2015 56.60 56.95 56.44 56.71 13,076,694 -0.14(-0.24%)
Dec 07, 2015 56.92 57.13 56.64 56.85 12,846,367 -0.15(-0.27%)
Dec 04, 2015 56.21 57.18 56.06 57.00 12,666,275 +0.94(+1.67%)
Dec 03, 2015 56.77 56.87 55.91 56.06 18,680,802 -0.84(-1.47%)
Dec 02, 2015 57.75 57.92 56.84 56.90 10,548,982 -1.10(-1.89%)
Dec 01, 2015 57.51 58.05 57.26 58.00 11,943,856 +0.71(+1.24%)
Nov 30, 2015 57.74 57.95 57.12 57.29 16,446,958 -0.37(-0.63%)
Nov 27, 2015 57.06 57.82 57.06 57.66 4,273,448 +0.46(+0.80%)
Nov 25, 2015 57.06 57.20 57.20 57.20 5,677,004 +0.19(+0.33%)
Nov 24, 2015 57.37 57.37 56.56 57.01 12,806,733 -0.28(-0.49%)
Nov 23, 2015 57.19 57.52 57.10 57.29 6,759,097 +0.10(+0.17%)
Nov 20, 2015 56.67 57.26 56.66 57.19 10,246,057 +0.58(+1.02%)
Nov 19, 2015 56.58 56.84 56.38 56.61 8,589,544 +0.16(+0.28%)
Nov 18, 2015 56.06 56.50 55.70 56.45 10,893,264 +0.59(+1.06%)
Nov 17, 2015 55.75 56.34 55.58 55.86 11,941,513 +0.03(+0.05%)
Nov 16, 2015 55.07 55.84 55.07 55.83 10,029,531 +0.65(+1.17%)
Nov 13, 2015 55.90 56.07 55.17 55.18 15,350,353 -0.59(-1.05%)
Nov 12, 2015 56.10 56.27 55.70 55.77 8,010,421 -0.40(-0.72%)
Nov 11, 2015 56.12 56.43 55.98 56.17 6,255,883 +0.07(+0.12%)
Nov 10, 2015 55.63 56.22 55.59 56.10 12,779,287 +0.51(+0.92%)
Nov 09, 2015 55.90 56.15 55.21 55.59 17,904,502 -0.76(-1.35%)
Nov 06, 2015 57.12 57.40 56.00 56.35 31,311,246 -1.66(-2.86%)
Nov 05, 2015 57.85 58.06 57.48 58.01 10,588,803 +0.17(+0.29%)
Nov 04, 2015 58.04 58.26 57.69 57.85 9,404,405 -0.25(-0.43%)
Nov 03, 2015 58.46 58.48 57.90 58.10 9,986,805 -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.