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 (%)
Dec 29, 2017 67.75 67.75 67.75 0 +0.02(+0.02%)
Dec 28, 2017 67.39 67.77 67.19 67.73 8,088,803 +0.39(+0.58%)
Dec 27, 2017 67.21 67.49 67.11 67.34 7,907,721 +0.24(+0.36%)
Dec 26, 2017 66.74 67.27 66.68 67.10 5,934,578 +0.33(+0.49%)
Dec 22, 2017 66.59 66.87 66.35 66.77 5,928,064 +0.42(+0.63%)
Dec 21, 2017 66.82 66.84 66.30 66.35 9,003,006 -0.24(-0.36%)
Dec 20, 2017 67.23 67.42 66.58 66.60 9,601,455 -0.70(-1.04%)
Dec 19, 2017 68.71 68.80 67.19 67.30 14,236,112 -1.32(-1.93%)
Dec 18, 2017 68.26 68.91 68.26 68.62 8,095,347 +0.38(+0.56%)
Dec 15, 2017 68.05 68.40 68.04 68.24 9,525,183 +0.28(+0.41%)
Dec 14, 2017 68.00 68.22 67.72 67.96 7,073,071 -0.04(-0.06%)
Dec 13, 2017 67.92 68.30 67.89 68.00 7,794,340 +0.14(+0.21%)
Dec 12, 2017 67.76 68.03 67.40 67.86 8,022,426 +0.27(+0.40%)
Dec 11, 2017 67.51 67.60 67.32 67.59 4,833,996 +0.07(+0.11%)
Dec 08, 2017 67.50 67.64 67.28 67.51 4,763,299 +0.22(+0.33%)
Dec 07, 2017 67.18 67.40 66.87 67.29 7,244,361 +0.27(+0.41%)
Dec 06, 2017 67.14 67.14 66.74 67.02 4,607,457 -0.02(-0.04%)
Dec 05, 2017 67.43 67.54 67.03 67.04 11,483,650 -0.40(-0.59%)
Dec 04, 2017 68.04 68.28 67.40 67.44 10,978,533 -0.52(-0.77%)
Dec 01, 2017 67.88 68.15 67.54 67.96 11,962,709 +0.12(+0.18%)
Nov 30, 2017 67.82 68.00 67.64 67.83 10,674,078 +0.07(+0.11%)
Nov 29, 2017 67.71 67.91 67.42 67.76 7,466,925 -0.08(-0.12%)
Nov 28, 2017 67.99 68.11 67.54 67.84 11,798,767 -0.15(-0.22%)
Nov 27, 2017 68.45 68.49 67.99 67.99 5,978,514 -0.28(-0.41%)
Nov 24, 2017 68.22 68.39 68.19 68.27 2,105,618 +0.14(+0.21%)
Nov 22, 2017 68.10 68.35 67.99 68.13 3,887,298 -0.19(-0.28%)
Nov 21, 2017 68.01 68.49 67.93 68.32 14,061,017 +0.49(+0.72%)
Nov 20, 2017 68.03 68.08 67.74 67.83 5,210,757 -0.14(-0.21%)
Nov 17, 2017 68.07 68.31 67.89 67.97 6,093,427 -0.31(-0.46%)
Nov 16, 2017 67.80 68.38 67.80 68.29 13,182,998 +0.46(+0.67%)
Nov 15, 2017 68.39 68.58 67.81 67.83 10,758,906 -0.59(-0.86%)
Nov 14, 2017 68.38 68.69 68.23 68.42 7,342,227 -0.11(-0.16%)
Nov 13, 2017 68.40 68.65 68.22 68.53 9,379,937 +0.25(+0.36%)
Nov 10, 2017 67.89 68.43 67.70 68.28 4,836,761 +0.04(+0.06%)
Nov 09, 2017 67.92 68.59 67.89 68.24 6,990,683 -0.02(-0.04%)
Nov 08, 2017 67.74 68.35 67.67 68.26 9,932,339 +0.46(+0.67%)
Nov 07, 2017 67.37 67.97 67.37 67.81 10,569,440 +0.48(+0.71%)
Nov 06, 2017 66.82 67.52 66.65 67.33 13,353,845 +0.77(+1.16%)
Nov 03, 2017 66.21 66.72 66.05 66.56 4,425,753 -0.04(-0.06%)
Nov 02, 2017 66.34 66.95 66.23 66.60 7,856,346 +0.41(+0.63%)
Nov 01, 2017 66.25 66.46 66.06 66.19 6,456,575 +0.05(+0.07%)
Oct 31, 2017 66.01 66.17 65.55 66.14 5,339,333 +0.12(+0.19%)
Oct 30, 2017 66.28 65.74 66.01 4,724,366 +0.14(+0.21%)
Oct 27, 2017 65.72 66.01 65.18 65.87 7,887,167 +0.30(+0.45%)
Oct 26, 2017 66.07 66.45 65.42 65.58 7,757,795 -0.41(-0.61%)
Oct 25, 2017 65.91 66.21 65.59 65.98 9,360,796 -0.26(-0.39%)
Oct 24, 2017 66.53 66.68 66.00 66.24 5,367,708 -0.33(-0.50%)
Oct 23, 2017 67.00 67.04 66.50 66.57 7,030,860 -0.31(-0.47%)
Oct 20, 2017 67.02 67.13 66.66 66.88 7,974,451 -0.22(-0.32%)
Oct 19, 2017 67.14 67.28 66.84 67.10 4,059,692 -0.05(-0.07%)
Oct 18, 2017 67.03 67.36 66.97 67.15 5,509,474 -0.07(-0.11%)
Oct 17, 2017 67.16 67.33 67.05 67.22 3,719,067 +0.06(+0.09%)
Oct 16, 2017 67.48 67.54 67.13 67.16 7,531,222 -0.34(-0.50%)
Oct 13, 2017 67.60 67.67 67.23 67.50 3,401,468 +0.15(+0.22%)
Oct 12, 2017 66.91 67.36 66.89 67.35 4,775,779 +0.44(+0.66%)
Oct 11, 2017 66.72 67.06 66.45 66.92 6,710,787 +0.28(+0.42%)
Oct 10, 2017 66.61 67.05 66.51 66.63 5,558,390 +0.09(+0.14%)
Oct 09, 2017 66.44 66.67 66.36 66.54 2,468,455 +0.13(+0.20%)
Oct 06, 2017 66.41 66.45 65.85 66.41 5,742,679 -0.24(-0.36%)
Oct 05, 2017 66.49 66.92 66.27 66.65 8,865,616 +0.21(+0.31%)
Oct 04, 2017 66.02 66.49 65.86 66.44 4,343,984 +0.42(+0.64%)
Oct 03, 2017 65.98 66.10 65.85 66.02 3,403,591 +0.05(+0.08%)
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.