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 27, 2015 58.31 58.77 58.08 58.69 11,245,748 +0.42(+0.71%)
Feb 26, 2015 58.57 58.80 58.14 58.28 12,806,990 -0.50(-0.85%)
Feb 25, 2015 58.58 59.33 58.56 58.77 14,509,332 +0.13(+0.22%)
Feb 24, 2015 59.40 59.44 58.44 58.65 27,807,272 -1.13(-1.89%)
Feb 23, 2015 59.54 59.81 59.27 59.78 18,020,964 +0.47(+0.79%)
Feb 20, 2015 59.12 59.46 58.70 59.31 14,832,349 +0.54(+0.92%)
Feb 19, 2015 59.40 59.83 58.69 58.77 16,789,796 -1.14(-1.91%)
Feb 18, 2015 59.55 59.99 59.03 59.91 19,331,808 +0.50(+0.85%)
Feb 17, 2015 59.40 60.07 59.32 59.40 16,870,868 -0.17(-0.29%)
Feb 13, 2015 59.93 59.58 59.58 59.58 11,385,431 -0.33(-0.54%)
Feb 12, 2015 59.72 59.95 59.20 59.90 12,775,981 +0.64(+1.08%)
Feb 11, 2015 59.40 59.66 58.86 59.26 9,888,982 -0.13(-0.21%)
Feb 10, 2015 59.23 59.50 58.75 59.39 12,366,957 +0.21(+0.35%)
Feb 09, 2015 59.39 59.75 59.16 59.18 11,765,514 -0.28(-0.47%)
Feb 06, 2015 60.90 60.90 59.23 59.46 22,291,856 -1.61(-2.64%)
Feb 05, 2015 60.50 61.13 60.41 61.07 13,949,936 +0.63(+1.04%)
Feb 04, 2015 60.45 60.68 60.13 60.44 10,483,930 -0.18(-0.29%)
Feb 03, 2015 59.88 60.68 59.75 60.62 13,465,373 +0.56(+0.93%)
Feb 02, 2015 60.28 60.29 59.02 60.06 32,898,828 -0.19(-0.32%)
Jan 30, 2015 61.25 61.25 60.21 60.26 13,595,225 -1.00(-1.63%)
Jan 29, 2015 61.37 61.37 60.69 61.26 9,271,919 +0.10(+0.17%)
Jan 28, 2015 61.73 61.97 61.14 61.16 16,636,964 -0.44(-0.71%)
Jan 27, 2015 61.45 61.82 61.35 61.59 5,652,543 -0.08(-0.13%)
Jan 26, 2015 61.10 61.69 60.93 61.67 11,690,865 +0.60(+0.98%)
Jan 23, 2015 61.16 61.39 60.94 61.07 6,789,799 -0.13(-0.21%)
Jan 22, 2015 60.28 61.24 60.20 61.20 14,343,427 +1.17(+1.95%)
Jan 21, 2015 60.07 60.12 59.82 60.03 9,179,947 -0.09(-0.15%)
Jan 20, 2015 60.75 60.87 59.95 60.12 19,787,402 -0.47(-0.78%)
Jan 16, 2015 60.01 60.67 59.89 60.59 16,184,797 +0.51(+0.85%)
Jan 15, 2015 60.21 60.26 59.78 60.08 16,388,171 +0.08(+0.14%)
Jan 14, 2015 59.33 60.01 59.21 60.00 13,618,765 +0.39(+0.66%)
Jan 13, 2015 59.85 60.11 59.26 59.60 16,197,676 -0.16(-0.26%)
Jan 12, 2015 59.52 59.81 59.52 59.76 9,638,152 +0.33(+0.55%)
Jan 09, 2015 59.46 59.66 59.05 59.43 10,065,278 +0.02(+0.04%)
Jan 08, 2015 59.23 59.55 58.95 59.41 13,634,941 +0.33(+0.57%)
Jan 07, 2015 58.34 59.20 58.23 59.08 14,794,221 +0.76(+1.30%)
Jan 06, 2015 58.03 58.55 57.97 58.32 16,343,328 +0.42(+0.73%)
Jan 05, 2015 57.56 58.02 57.45 57.90 23,936,880 +0.19(+0.33%)
Jan 02, 2015 57.47 57.82 57.18 57.71 17,352,498 +0.70(+1.24%)
Dec 31, 2014 58.05 57.00 57.00 57.00 12,495,409 -0.89(-1.54%)
Dec 30, 2014 57.78 58.17 57.74 57.89 10,345,554 -0.06(-0.10%)
Dec 29, 2014 57.64 58.19 57.48 57.95 5,275,325 +0.25(+0.44%)
Dec 26, 2014 57.60 57.84 57.59 57.70 3,913,331 +0.22(+0.39%)
Dec 24, 2014 57.84 57.48 57.48 57.48 5,469,682 -0.24(-0.41%)
Dec 23, 2014 58.01 58.09 57.60 57.71 12,793,464 -0.29(-0.51%)
Dec 22, 2014 57.04 58.01 57.01 58.01 21,662,858 +0.94(+1.65%)
Dec 19, 2014 56.86 57.25 56.77 57.07 12,682,972 +0.12(+0.21%)
Dec 18, 2014 56.69 56.95 56.46 56.95 19,057,206 +0.51(+0.90%)
Dec 17, 2014 55.40 56.46 55.32 56.44 25,530,496 +1.23(+2.23%)
Dec 16, 2014 55.54 55.77 55.00 55.21 19,341,214 -0.26(-0.46%)
Dec 15, 2014 56.25 56.43 55.38 55.47 14,194,056 -0.66(-1.18%)
Dec 12, 2014 56.55 56.80 56.11 56.13 17,518,860 -0.51(-0.91%)
Dec 11, 2014 56.57 56.88 56.57 56.64 15,030,707 +0.05(+0.09%)
Dec 10, 2014 56.52 56.81 56.35 56.59 11,954,652 -0.13(-0.23%)
Dec 09, 2014 56.27 56.84 56.13 56.72 11,696,463 +0.19(+0.34%)
Dec 08, 2014 56.26 56.84 56.12 56.53 17,826,134 +0.25(+0.44%)
Dec 05, 2014 56.26 56.41 55.90 56.28 24,674,504 -0.29(-0.52%)
Dec 04, 2014 56.59 56.63 56.19 56.58 15,946,202 +0.09(+0.16%)
Dec 03, 2014 56.55 56.63 56.35 56.49 9,058,405 -0.05(-0.09%)
Dec 02, 2014 56.22 56.60 55.92 56.54 12,131,055 +0.20(+0.35%)
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.