Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.76 +0.50 (+0.56%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.74 57.95 57.12 57.29 16,447,306 -0.37(-0.63%)
Nov 27, 2015 57.06 57.82 57.06 57.65 4,273,538 +0.46(+0.80%)
Nov 25, 2015 57.06 57.20 57.20 57.20 5,677,125 +0.19(+0.33%)
Nov 24, 2015 57.37 57.37 56.56 57.01 12,807,004 -0.28(-0.49%)
Nov 23, 2015 57.19 57.52 57.10 57.29 6,759,240 +0.10(+0.17%)
Nov 20, 2015 56.66 57.26 56.66 57.19 10,246,275 +0.58(+1.02%)
Nov 19, 2015 56.58 56.84 56.38 56.61 8,589,726 +0.16(+0.28%)
Nov 18, 2015 56.06 56.50 55.70 56.45 10,893,495 +0.59(+1.06%)
Nov 17, 2015 55.75 56.34 55.58 55.86 11,941,766 +0.03(+0.05%)
Nov 16, 2015 55.07 55.84 55.07 55.83 10,029,743 +0.65(+1.17%)
Nov 13, 2015 55.90 56.07 55.17 55.18 15,350,679 -0.59(-1.05%)
Nov 12, 2015 56.10 56.27 55.70 55.77 8,010,591 -0.40(-0.72%)
Nov 11, 2015 56.12 56.43 55.98 56.17 6,256,016 +0.07(+0.12%)
Nov 10, 2015 55.63 56.22 55.59 56.10 12,779,558 +0.51(+0.92%)
Nov 09, 2015 55.90 56.15 55.21 55.59 17,904,880 -0.76(-1.35%)
Nov 06, 2015 57.11 57.40 55.99 56.35 31,311,910 -1.66(-2.86%)
Nov 05, 2015 57.85 58.06 57.48 58.01 10,589,028 +0.17(+0.29%)
Nov 04, 2015 58.04 58.26 57.69 57.85 9,404,605 -0.25(-0.43%)
Nov 03, 2015 58.46 58.48 57.90 58.10 9,987,017 -0.58(-0.99%)
Nov 02, 2015 57.45 58.68 57.40 58.68 26,962,710 +1.27(+2.22%)
Oct 30, 2015 57.83 57.99 57.33 57.40 12,364,732 -0.42(-0.72%)
Oct 29, 2015 57.64 57.94 57.45 57.82 10,053,278 -0.06(-0.11%)
Oct 28, 2015 57.69 58.17 56.86 57.88 21,115,746 +0.22(+0.38%)
Oct 27, 2015 57.65 57.83 57.36 57.66 12,802,303 -0.14(-0.25%)
Oct 26, 2015 57.86 57.97 57.37 57.81 8,190,647 -0.01(-0.01%)
Oct 23, 2015 58.64 58.65 57.46 57.81 10,585,139 -0.53(-0.91%)
Oct 22, 2015 57.81 58.47 57.72 58.35 11,676,010 +0.63(+1.10%)
Oct 21, 2015 57.93 58.15 57.63 57.72 7,729,739 -0.21(-0.36%)
Oct 20, 2015 57.56 58.02 57.56 57.92 14,390,260 +0.07(+0.12%)
Oct 19, 2015 57.15 57.88 57.04 57.85 10,248,795 +0.68(+1.19%)
Oct 16, 2015 56.80 57.26 56.78 57.17 7,763,632 +0.46(+0.81%)
Oct 15, 2015 56.20 56.75 56.12 56.72 7,472,503 +0.64(+1.14%)
Oct 14, 2015 56.54 56.63 55.94 56.08 11,254,537 -0.37(-0.65%)
Oct 13, 2015 56.63 56.89 56.31 56.44 11,015,899 -0.42(-0.74%)
Oct 12, 2015 56.59 57.07 56.45 56.86 6,752,520 +0.30(+0.54%)
Oct 09, 2015 56.83 56.90 56.28 56.56 7,564,258 -0.06(-0.11%)
Oct 08, 2015 56.09 56.71 55.93 56.62 10,953,361 +0.46(+0.83%)
Oct 07, 2015 55.96 56.18 55.64 56.15 8,901,075 +0.54(+0.97%)
Oct 06, 2015 55.77 55.99 55.50 55.61 6,434,023 -0.14(-0.25%)
Oct 05, 2015 54.86 55.83 54.83 55.75 8,747,291 +0.98(+1.79%)
Oct 02, 2015 54.49 54.77 53.74 54.77 16,630,571 +0.47(+0.87%)
Oct 01, 2015 54.13 54.36 53.73 54.30 10,891,725 +0.25(+0.47%)
Sep 30, 2015 53.91 54.12 53.56 54.04 12,979,909 +0.53(+1.00%)
Sep 29, 2015 53.15 53.81 53.04 53.51 13,314,704 +0.37(+0.70%)
Sep 28, 2015 53.92 53.99 52.79 53.14 15,722,949 -0.98(-1.80%)
Sep 25, 2015 54.07 54.51 53.80 54.11 10,631,363 +0.27(+0.50%)
Sep 24, 2015 54.27 54.47 53.55 53.84 13,069,614 -0.50(-0.92%)
Sep 23, 2015 54.35 54.63 53.99 54.34 9,072,381 +0.25(+0.46%)
Sep 22, 2015 54.51 54.63 53.94 54.09 9,922,020 -0.72(-1.32%)
Sep 21, 2015 54.36 55.05 54.36 54.82 17,181,430 +0.48(+0.87%)
Sep 18, 2015 53.95 55.00 53.79 54.34 20,671,344 -0.18(-0.33%)
Sep 17, 2015 54.00 55.45 53.73 54.52 30,817,794 +0.53(+0.98%)
Sep 16, 2015 53.28 54.11 53.27 53.99 8,534,259 +0.69(+1.29%)
Sep 15, 2015 52.88 53.46 52.58 53.31 9,831,801 +0.45(+0.84%)
Sep 14, 2015 53.05 53.06 52.74 52.86 8,115,152 -0.03(-0.06%)
Sep 11, 2015 52.22 52.91 51.94 52.89 11,787,709 +0.85(+1.64%)
Sep 10, 2015 51.84 52.56 51.84 52.04 11,696,198 +0.06(+0.12%)
Sep 09, 2015 53.04 53.25 51.90 51.98 12,413,756 -0.64(-1.22%)
Sep 08, 2015 52.03 52.78 52.03 52.62 15,762,519 +0.78(+1.51%)
Sep 04, 2015 52.47 51.83 51.83 51.83 14,952,154 -1.00(-1.90%)
Sep 03, 2015 52.68 53.23 52.68 52.84 11,237,303 +0.11(+0.20%)
Sep 02, 2015 52.66 52.85 52.24 52.73 11,710,409 +0.56(+1.07%)
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.