US Real Estate Ishares ETF (NY: IYR )

108.95 USD +3.41 (+3.23%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 71.47 72.36 71.31 71.46 8,193,240 -0.12(-0.17%)
Feb 26, 2016 71.50 72.14 71.50 71.58 6,575,399 -0.22(-0.31%)
Feb 25, 2016 70.89 71.84 70.72 71.80 6,773,795 +1.28(+1.82%)
Feb 24, 2016 70.21 70.70 69.74 70.52 5,451,976 +0.03(+0.04%)
Feb 23, 2016 70.33 71.19 70.33 70.49 4,253,269 -0.17(-0.24%)
Feb 22, 2016 70.31 71.08 70.30 70.66 9,057,385 +0.81(+1.16%)
Feb 19, 2016 69.44 70.20 69.14 69.85 7,120,908 +0.15(+0.22%)
Feb 18, 2016 69.06 69.89 68.85 69.70 7,608,159 +0.66(+0.96%)
Feb 17, 2016 68.75 69.75 68.57 69.04 8,160,768 +0.62(+0.91%)
Feb 16, 2016 67.57 68.47 67.43 68.42 7,284,804 +1.29(+1.92%)
Feb 12, 2016 66.88 67.13 67.13 67.13 9,710,500 +0.86(+1.30%)
Feb 11, 2016 66.27 66.71 65.88 66.27 12,572,798 -0.99(-1.47%)
Feb 10, 2016 67.17 68.21 67.10 67.26 9,704,478 +0.35(+0.52%)
Feb 09, 2016 67.15 67.60 66.34 66.91 13,482,213 -1.10(-1.62%)
Feb 08, 2016 69.30 69.75 67.05 68.01 14,661,978 -2.06(-2.94%)
Feb 05, 2016 71.31 71.46 70.03 70.07 11,681,112 -1.61(-2.25%)
Feb 04, 2016 71.22 72.08 70.96 71.68 6,837,749 +0.08(+0.11%)
Feb 03, 2016 71.72 71.88 70.60 71.60 9,725,574 +0.35(+0.49%)
Feb 02, 2016 71.62 71.92 70.92 71.25 10,321,736 -0.76(-1.06%)
Feb 01, 2016 71.70 72.60 71.32 72.01 17,044,729 +0.01(+0.01%)
Jan 29, 2016 70.73 72.01 70.41 72.00 16,412,959 +1.53(+2.17%)
Jan 28, 2016 71.28 71.54 70.19 70.47 13,324,181 -0.47(-0.66%)
Jan 27, 2016 71.94 71.94 70.42 70.94 11,347,164 -1.12(-1.55%)
Jan 26, 2016 70.93 72.09 70.91 72.06 9,304,765 +1.51(+2.14%)
Jan 25, 2016 71.07 71.73 70.50 70.55 10,025,292 -0.70(-0.98%)
Jan 22, 2016 70.15 71.55 69.93 71.25 12,986,438 +1.92(+2.77%)
Jan 21, 2016 69.10 70.32 68.69 69.33 13,935,279 +0.46(+0.67%)
Jan 20, 2016 70.00 70.23 67.33 68.87 21,693,110 -1.88(-2.66%)
Jan 19, 2016 70.66 71.47 70.53 70.75 15,626,568 +0.21(+0.30%)
Jan 15, 2016 70.49 70.54 70.54 70.54 14,280,200 -0.81(-1.14%)
Jan 14, 2016 71.41 72.00 70.81 71.35 10,981,100 -0.10(-0.14%)
Jan 13, 2016 72.89 73.31 71.31 71.45 11,502,402 -1.10(-1.52%)
Jan 12, 2016 73.52 73.63 72.16 72.55 10,252,965 -0.51(-0.70%)
Jan 11, 2016 73.06 73.45 72.78 73.06 9,585,263 +0.29(+0.40%)
Jan 08, 2016 74.22 74.32 72.64 72.77 10,708,684 -0.87(-1.18%)
Jan 07, 2016 74.23 74.64 73.62 73.64 11,805,773 -1.68(-2.23%)
Jan 06, 2016 74.95 75.44 74.83 75.32 11,334,577 -0.25(-0.33%)
Jan 05, 2016 74.33 75.78 74.24 75.57 11,206,903 +1.22(+1.64%)
Jan 04, 2016 74.71 74.71 73.57 74.35 14,761,882 -0.73(-0.97%)
Dec 31, 2015 75.76 75.08 75.08 75.08 7,588,400 -0.57(-0.75%)
Dec 30, 2015 76.05 76.13 75.57 75.65 4,516,308 -0.34(-0.45%)
Dec 29, 2015 75.49 76.09 75.41 75.99 5,219,259 +0.77(+1.02%)
Dec 28, 2015 74.75 75.32 74.57 75.22 6,272,766 +0.22(+0.29%)
Dec 24, 2015 74.97 75.00 75.00 75.00 3,726,600 -0.94(-1.24%)
Dec 23, 2015 75.18 75.97 75.14 75.94 7,034,160 +0.85(+1.13%)
Dec 22, 2015 75.14 75.50 74.88 75.09 8,286,587 +0.31(+0.41%)
Dec 21, 2015 74.91 75.11 74.36 74.78 9,353,731 +0.38(+0.51%)
Dec 18, 2015 75.15 75.40 74.37 74.40 14,399,212 -0.96(-1.27%)
Dec 17, 2015 75.90 75.90 75.10 75.36 9,570,794 -0.37(-0.49%)
Dec 16, 2015 74.57 75.87 74.50 75.73 15,073,621 +1.46(+1.97%)
Dec 15, 2015 73.91 74.62 73.77 74.27 10,914,063 +0.81(+1.10%)
Dec 14, 2015 72.93 73.72 72.61 73.46 13,499,890 +0.23(+0.31%)
Dec 11, 2015 73.28 73.63 72.80 73.23 10,311,059 -0.34(-0.46%)
Dec 10, 2015 73.91 74.34 73.49 73.57 6,709,406 -0.42(-0.57%)
Dec 09, 2015 74.04 74.85 73.66 73.99 13,820,041 -0.46(-0.62%)
Dec 08, 2015 74.30 74.76 74.10 74.45 9,961,037 -0.18(-0.24%)
Dec 07, 2015 74.72 75.00 74.35 74.63 9,785,588 -0.20(-0.27%)
Dec 04, 2015 73.79 75.06 73.60 74.83 9,648,405 +1.23(+1.67%)
Dec 03, 2015 74.53 74.66 73.40 73.60 14,229,909 -1.10(-1.47%)
Dec 02, 2015 75.81 76.04 74.62 74.70 8,035,579 -1.44(-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.