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 (%)
Nov 30, 2018 69.22 69.87 69.06 69.87 9,822,044 +0.68(+0.99%)
Nov 29, 2018 69.06 69.47 68.68 69.19 7,328,958 +0.09(+0.14%)
Nov 28, 2018 68.45 69.17 68.24 69.10 11,502,387 +0.61(+0.89%)
Nov 27, 2018 68.08 68.50 67.90 68.49 8,370,132 +0.21(+0.31%)
Nov 26, 2018 68.35 68.51 67.89 68.28 5,696,938 +0.24(+0.35%)
Nov 23, 2018 68.16 68.37 67.68 68.04 3,064,005 -0.23(-0.34%)
Nov 21, 2018 68.27 68.27 68.27 0 +0.09(+0.14%)
Nov 20, 2018 68.77 69.04 68.17 68.17 14,360,403 -0.73(-1.07%)
Nov 19, 2018 68.89 69.35 68.43 68.91 6,459,129 +0.00(+0.00%)
Nov 16, 2018 67.96 68.91 67.84 68.91 13,892,247 +0.82(+1.20%)
Nov 15, 2018 68.26 68.36 67.35 68.09 10,708,390 -0.43(-0.62%)
Nov 14, 2018 68.92 69.05 68.17 68.51 7,978,980 -0.12(-0.17%)
Nov 13, 2018 68.70 68.98 68.23 68.63 6,322,338 +0.06(+0.09%)
Nov 12, 2018 68.65 69.25 68.51 68.57 6,728,567 -0.08(-0.11%)
Nov 09, 2018 68.40 68.76 68.21 68.65 7,196,005 +0.09(+0.14%)
Nov 08, 2018 68.35 68.58 68.01 68.56 6,108,137 +0.03(+0.04%)
Nov 07, 2018 68.10 68.53 67.62 68.53 9,017,727 +0.85(+1.26%)
Nov 06, 2018 67.33 67.72 67.28 67.68 6,008,157 +0.29(+0.43%)
Nov 05, 2018 66.58 67.59 66.41 67.39 17,013,722 +0.97(+1.47%)
Nov 02, 2018 67.08 67.08 65.69 66.41 11,587,601 -0.57(-0.85%)
Nov 01, 2018 66.80 67.09 66.42 66.99 16,176,723 +0.25(+0.37%)
Oct 31, 2018 67.29 67.55 66.52 66.74 13,170,564 -0.70(-1.04%)
Oct 30, 2018 66.73 67.89 66.44 67.44 14,356,887 +1.00(+1.50%)
Oct 29, 2018 66.17 66.96 66.06 66.44 11,561,210 +0.76(+1.16%)
Oct 26, 2018 66.98 67.05 65.27 65.68 14,532,225 -1.58(-2.35%)
Oct 25, 2018 66.55 67.67 66.28 67.26 11,087,829 +0.82(+1.23%)
Oct 24, 2018 66.02 67.05 65.92 66.44 16,561,133 +0.48(+0.73%)
Oct 23, 2018 65.34 66.27 65.09 65.96 11,735,847 +0.42(+0.64%)
Oct 22, 2018 66.59 66.88 65.54 65.54 9,480,829 -0.87(-1.31%)
Oct 19, 2018 65.89 66.71 65.89 66.41 8,126,945 +0.50(+0.76%)
Oct 18, 2018 66.01 66.55 65.75 65.91 8,343,753 -0.08(-0.12%)
Oct 17, 2018 66.19 66.39 65.61 65.99 10,067,654 -0.32(-0.49%)
Oct 16, 2018 65.13 66.42 64.82 66.31 9,493,208 +1.41(+2.17%)
Oct 15, 2018 64.48 65.57 64.48 64.90 11,574,234 +0.35(+0.54%)
Oct 12, 2018 65.47 65.53 64.21 64.55 14,635,337 -0.13(-0.20%)
Oct 11, 2018 66.67 66.67 64.59 64.68 22,295,614 -1.81(-2.72%)
Oct 10, 2018 67.41 67.70 66.49 66.49 13,693,159 -1.02(-1.51%)
Oct 09, 2018 67.38 67.78 67.11 67.51 8,336,155 +0.15(+0.22%)
Oct 08, 2018 66.68 67.67 66.60 67.36 9,897,360 +0.88(+1.32%)
Oct 05, 2018 66.55 66.96 66.47 66.48 13,723,357 -0.09(-0.13%)
Oct 04, 2018 66.94 66.97 66.18 66.57 15,176,067 -0.67(-1.00%)
Oct 03, 2018 67.69 68.04 66.74 67.24 16,159,687 -0.47(-0.69%)
Oct 02, 2018 67.96 68.20 67.71 67.71 8,620,424 -0.09(-0.14%)
Oct 01, 2018 68.38 68.57 67.81 67.81 14,727,157 -0.56(-0.82%)
Sep 28, 2018 67.61 68.46 67.61 68.37 10,894,838 +0.84(+1.24%)
Sep 27, 2018 67.46 67.88 67.37 67.53 8,651,113 +0.18(+0.27%)
Sep 26, 2018 68.15 68.15 67.24 67.35 13,407,073 -0.62(-0.92%)
Sep 25, 2018 68.05 68.43 67.89 67.97 10,623,461 -0.11(-0.16%)
Sep 24, 2018 69.11 69.13 67.82 68.08 10,566,528 -1.22(-1.76%)
Sep 21, 2018 69.18 69.64 69.11 69.30 9,606,091 -0.03(-0.05%)
Sep 20, 2018 68.65 69.35 68.48 69.34 10,592,401 +0.69(+1.00%)
Sep 19, 2018 69.49 69.55 68.61 68.65 9,955,790 -0.92(-1.33%)
Sep 18, 2018 69.69 69.88 69.37 69.57 9,854,907 -0.25(-0.35%)
Sep 17, 2018 69.43 69.95 69.37 69.82 7,100,552 +0.25(+0.35%)
Sep 14, 2018 69.90 69.95 69.15 69.57 9,191,713 -0.57(-0.81%)
Sep 13, 2018 69.98 70.26 69.78 70.14 7,957,662 +0.41(+0.59%)
Sep 12, 2018 69.82 69.87 69.48 69.73 9,206,267 +0.06(+0.08%)
Sep 11, 2018 69.56 69.95 69.44 69.67 9,642,559 -0.14(-0.21%)
Sep 10, 2018 69.68 70.11 69.63 69.81 9,599,261 +0.44(+0.63%)
Sep 07, 2018 69.82 69.90 69.33 69.37 10,384,733 -0.85(-1.22%)
Sep 06, 2018 70.18 70.36 70.06 70.23 8,965,912 +0.27(+0.39%)
Sep 05, 2018 69.29 70.22 69.21 69.95 10,089,629 +0.32(+0.46%)
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.