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 (%)
Feb 29, 2016 55.14 55.83 55.02 55.13 10,619,965 -0.09(-0.17%)
Feb 26, 2016 55.16 55.66 55.16 55.22 8,522,941 -0.17(-0.31%)
Feb 25, 2016 54.69 55.42 54.56 55.39 8,780,100 +0.99(+1.82%)
Feb 24, 2016 54.17 54.54 53.80 54.41 7,066,776 +0.02(+0.04%)
Feb 23, 2016 54.26 54.92 54.26 54.38 5,513,028 -0.13(-0.24%)
Feb 22, 2016 54.24 54.84 54.24 54.51 11,740,058 +0.62(+1.16%)
Feb 19, 2016 53.57 54.16 53.34 53.89 9,230,023 +0.12(+0.22%)
Feb 18, 2016 53.28 53.92 53.12 53.77 9,861,591 +0.51(+0.96%)
Feb 17, 2016 53.04 53.81 52.90 53.26 10,577,875 +0.48(+0.91%)
Feb 16, 2016 52.13 52.83 52.02 52.79 9,442,462 +1.00(+1.92%)
Feb 12, 2016 51.60 51.79 51.79 51.79 12,586,616 +0.66(+1.30%)
Feb 11, 2016 51.13 51.47 50.83 51.13 16,296,687 -0.76(-1.47%)
Feb 10, 2016 51.82 52.62 51.77 51.89 12,578,811 +0.27(+0.52%)
Feb 09, 2016 51.81 52.15 51.18 51.62 17,475,458 -0.85(-1.62%)
Feb 08, 2016 53.46 53.81 51.73 52.47 19,004,654 -1.59(-2.94%)
Feb 05, 2016 55.02 55.13 54.03 54.06 15,140,896 -1.24(-2.25%)
Feb 04, 2016 54.95 55.61 54.75 55.30 8,862,996 +0.06(+0.11%)
Feb 03, 2016 55.33 55.45 54.47 55.24 12,606,155 +0.27(+0.49%)
Feb 02, 2016 55.25 55.49 54.71 54.97 13,378,892 -0.59(-1.06%)
Feb 01, 2016 55.32 56.01 55.02 55.56 22,093,142 +0.01(+0.01%)
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%)
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.