Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 65.03 65.03 64.61 64.78 8,435,591 -0.26(-0.40%)
Feb 27, 2017 64.82 65.26 64.69 65.03 6,616,798 +0.34(+0.52%)
Feb 24, 2017 64.35 64.75 64.07 64.69 7,823,177 +0.32(+0.50%)
Feb 23, 2017 64.32 64.46 63.87 64.37 9,221,241 +0.27(+0.43%)
Feb 22, 2017 64.29 64.49 63.77 64.10 9,991,684 -0.16(-0.25%)
Feb 21, 2017 63.37 64.31 63.12 64.26 10,620,800 +0.80(+1.26%)
Feb 17, 2017 63.46 63.46 63.46 0 +0.10(+0.17%)
Feb 16, 2017 63.12 63.74 63.12 63.36 10,253,480 +0.30(+0.47%)
Feb 15, 2017 62.78 63.11 62.43 63.06 12,740,897 -0.06(-0.09%)
Feb 14, 2017 63.31 63.35 62.66 63.12 10,247,782 -0.35(-0.56%)
Feb 13, 2017 63.36 63.58 63.07 63.47 8,290,958 +0.21(+0.33%)
Feb 10, 2017 62.66 63.29 62.62 63.26 7,562,467 +0.48(+0.77%)
Feb 09, 2017 62.62 62.86 62.52 62.78 4,882,015 +0.19(+0.31%)
Feb 08, 2017 62.39 62.68 62.12 62.58 9,672,909 +0.45(+0.73%)
Feb 07, 2017 62.41 62.52 62.03 62.13 5,016,483 -0.09(-0.14%)
Feb 06, 2017 62.58 62.59 62.13 62.22 8,425,445 -0.21(-0.34%)
Feb 03, 2017 62.36 62.71 62.21 62.43 9,399,771 +0.42(+0.68%)
Feb 02, 2017 61.42 62.09 61.39 62.01 8,767,747 +0.68(+1.12%)
Feb 01, 2017 61.94 62.38 61.31 61.33 11,692,854 -0.73(-1.18%)
Jan 31, 2017 61.33 62.35 61.29 62.06 9,016,428 +0.48(+0.78%)
Jan 30, 2017 61.87 61.91 61.41 61.58 6,601,398 -0.43(-0.69%)
Jan 27, 2017 62.71 62.82 61.79 62.00 6,722,935 -0.59(-0.94%)
Jan 26, 2017 62.72 63.00 62.49 62.59 7,224,394 -0.06(-0.10%)
Jan 25, 2017 62.87 63.18 62.48 62.66 9,719,899 -0.34(-0.54%)
Jan 24, 2017 62.83 63.14 62.62 63.00 7,783,646 +0.15(+0.23%)
Jan 23, 2017 62.39 62.96 62.31 62.85 6,375,541 +0.48(+0.76%)
Jan 20, 2017 61.99 62.42 61.91 62.38 9,579,095 +0.39(+0.64%)
Jan 19, 2017 62.29 62.45 61.86 61.98 11,517,206 -0.65(-1.04%)
Jan 18, 2017 62.53 62.84 62.42 62.63 6,941,986 +0.10(+0.17%)
Jan 17, 2017 62.32 62.58 62.20 62.53 8,439,784 +0.42(+0.67%)
Jan 13, 2017 62.11 62.11 62.11 0 -0.06(-0.10%)
Jan 12, 2017 61.91 62.19 61.39 62.17 11,832,337 +0.28(+0.46%)
Jan 11, 2017 62.15 62.33 61.84 61.89 10,167,506 -0.27(-0.43%)
Jan 10, 2017 62.72 62.81 62.13 62.16 9,584,332 -0.59(-0.94%)
Jan 09, 2017 63.33 63.41 62.68 62.75 8,179,801 -0.42(-0.66%)
Jan 06, 2017 62.91 63.50 62.91 63.16 8,401,901 -0.14(-0.22%)
Jan 05, 2017 62.68 63.34 62.37 63.30 11,693,159 +0.22(+0.34%)
Jan 04, 2017 62.21 63.20 62.21 63.08 13,412,405 +0.85(+1.37%)
Jan 03, 2017 62.14 62.29 61.77 62.23 7,826,890 +0.25(+0.40%)
Dec 30, 2016 61.98 61.98 61.98 0 +0.58(+0.94%)
Dec 29, 2016 60.94 61.56 60.69 61.40 7,120,749 +0.60(+0.99%)
Dec 28, 2016 61.30 61.30 60.55 60.80 6,686,703 -0.36(-0.59%)
Dec 27, 2016 61.26 61.33 60.92 61.16 3,401,334 +0.07(+0.12%)
Dec 23, 2016 61.09 61.09 61.09 0 +0.16(+0.26%)
Dec 22, 2016 60.83 61.01 60.39 60.92 5,269,648 -0.11(-0.18%)
Dec 21, 2016 61.84 62.17 61.00 61.04 11,030,443 -0.76(-1.23%)
Dec 20, 2016 61.66 62.28 61.41 61.80 8,614,805 +0.11(+0.18%)
Dec 19, 2016 61.33 61.85 61.27 61.69 13,230,314 +0.68(+1.11%)
Dec 16, 2016 60.41 61.37 60.41 61.01 12,350,593 +0.80(+1.33%)
Dec 15, 2016 60.65 60.91 60.03 60.21 13,067,883 -0.45(-0.75%)
Dec 14, 2016 61.88 62.02 60.49 60.66 19,516,032 -1.14(-1.85%)
Dec 13, 2016 62.06 62.14 61.41 61.81 13,463,189 +0.00(+0.00%)
Dec 12, 2016 61.31 61.85 61.18 61.81 14,051,178 +0.38(+0.62%)
Dec 09, 2016 61.47 61.96 61.34 61.42 9,132,077 -0.05(-0.08%)
Dec 08, 2016 60.69 61.67 60.69 61.47 10,530,320 +0.31(+0.51%)
Dec 07, 2016 60.02 61.21 59.97 61.16 12,625,438 +1.17(+1.95%)
Dec 06, 2016 59.76 60.23 59.58 59.99 9,431,604 +0.38(+0.64%)
Dec 05, 2016 59.26 59.70 59.05 59.61 12,190,485 +0.47(+0.79%)
Dec 02, 2016 58.87 59.70 58.87 59.14 9,792,805 +0.62(+1.06%)
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.