Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.59 +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 58.99 59.61 58.85 58.95 9,537,121 -0.43(-0.73%)
Mar 30, 2015 59.21 59.48 58.79 59.38 15,053,131 +0.66(+1.13%)
Mar 27, 2015 58.71 58.94 58.48 58.72 10,071,488 +0.20(+0.34%)
Mar 26, 2015 58.68 58.85 58.36 58.52 14,423,528 -0.33(-0.57%)
Mar 25, 2015 60.00 60.16 58.74 58.85 20,591,930 -0.99(-1.65%)
Mar 24, 2015 60.12 60.31 59.81 59.84 17,333,382 -0.49(-0.81%)
Mar 23, 2015 60.37 60.75 60.20 60.33 9,942,213 -0.09(-0.15%)
Mar 20, 2015 59.37 60.48 59.19 60.42 24,041,054 +1.43(+2.42%)
Mar 19, 2015 59.02 59.38 58.84 58.99 16,076,020 -0.09(-0.15%)
Mar 18, 2015 57.92 59.30 57.65 59.08 25,209,820 +1.14(+1.97%)
Mar 17, 2015 57.96 58.20 57.66 57.93 12,707,746 -0.05(-0.09%)
Mar 16, 2015 57.61 58.27 57.61 57.99 10,103,274 +0.63(+1.09%)
Mar 13, 2015 57.52 57.62 57.06 57.36 9,427,264 -0.21(-0.37%)
Mar 12, 2015 56.95 57.61 56.89 57.57 11,140,439 +0.94(+1.65%)
Mar 11, 2015 56.68 56.85 56.44 56.64 11,401,341 +0.08(+0.14%)
Mar 10, 2015 56.63 56.89 56.51 56.56 16,946,010 -0.28(-0.49%)
Mar 09, 2015 56.72 56.90 56.54 56.84 13,100,710 +0.50(+0.89%)
Mar 06, 2015 57.28 57.38 56.27 56.33 27,836,444 -1.77(-3.04%)
Mar 05, 2015 58.08 58.60 58.05 58.10 14,824,406 +0.19(+0.33%)
Mar 04, 2015 58.41 58.40 57.83 57.91 11,309,114 -0.49(-0.83%)
Mar 03, 2015 58.32 58.55 57.99 58.40 13,556,167 -0.15(-0.26%)
Mar 02, 2015 58.34 59.14 58.34 58.55 19,851,178 +0.23(+0.39%)
Feb 27, 2015 57.94 58.41 57.72 58.32 11,316,726 +0.41(+0.71%)
Feb 26, 2015 58.21 58.44 57.77 57.91 12,887,821 -0.49(-0.85%)
Feb 25, 2015 58.21 58.95 58.19 58.41 14,600,907 +0.13(+0.21%)
Feb 24, 2015 59.03 59.07 58.07 58.28 27,982,778 -1.12(-1.89%)
Feb 23, 2015 59.16 59.43 58.90 59.40 18,134,702 +0.46(+0.79%)
Feb 20, 2015 58.74 59.08 58.33 58.94 14,925,964 +0.54(+0.92%)
Feb 19, 2015 59.03 59.45 58.32 58.40 16,895,764 -1.14(-1.91%)
Feb 18, 2015 59.17 59.61 58.66 59.53 19,453,820 +0.50(+0.85%)
Feb 17, 2015 59.03 59.70 58.94 59.03 16,977,348 -0.17(-0.29%)
Feb 13, 2015 59.56 59.20 59.20 59.20 11,457,290 -0.32(-0.54%)
Feb 12, 2015 59.34 59.57 58.83 59.53 12,856,617 +0.63(+1.08%)
Feb 11, 2015 59.02 59.29 58.49 58.89 9,951,397 -0.13(-0.21%)
Feb 10, 2015 58.86 59.13 58.38 59.02 12,445,011 +0.21(+0.35%)
Feb 09, 2015 59.02 59.38 58.79 58.81 11,839,772 -0.28(-0.47%)
Feb 06, 2015 60.52 60.52 58.86 59.09 22,432,552 -1.60(-2.64%)
Feb 05, 2015 60.12 60.75 60.03 60.69 14,037,981 +0.63(+1.04%)
Feb 04, 2015 60.07 60.30 59.75 60.06 10,550,100 -0.18(-0.29%)
Feb 03, 2015 59.50 60.30 59.37 60.24 13,550,359 +0.55(+0.93%)
Feb 02, 2015 59.90 59.91 58.65 59.69 33,106,470 -0.19(-0.32%)
Jan 30, 2015 60.87 60.87 59.84 59.88 13,681,032 -1.00(-1.63%)
Jan 29, 2015 60.99 60.99 60.31 60.88 9,330,439 +0.10(+0.17%)
Jan 28, 2015 61.34 61.58 60.76 60.77 16,741,969 -0.43(-0.71%)
Jan 27, 2015 61.07 61.43 60.96 61.21 5,688,220 -0.08(-0.13%)
Jan 26, 2015 60.72 61.30 60.54 61.29 11,764,652 +0.60(+0.98%)
Jan 23, 2015 60.78 61.00 60.56 60.69 6,832,653 -0.13(-0.21%)
Jan 22, 2015 59.90 60.86 59.82 60.82 14,433,955 +1.16(+1.95%)
Jan 21, 2015 59.70 59.75 59.44 59.65 9,237,887 -0.09(-0.15%)
Jan 20, 2015 60.37 60.49 59.57 59.74 19,912,290 -0.47(-0.78%)
Jan 16, 2015 59.64 60.29 59.51 60.21 16,286,948 +0.51(+0.85%)
Jan 15, 2015 59.84 59.88 59.40 59.70 16,491,605 +0.08(+0.14%)
Jan 14, 2015 58.96 59.64 58.84 59.62 13,704,720 +0.39(+0.66%)
Jan 13, 2015 59.47 59.73 58.89 59.23 16,299,908 -0.15(-0.26%)
Jan 12, 2015 59.15 59.44 59.15 59.39 9,698,984 +0.32(+0.55%)
Jan 09, 2015 59.08 59.29 58.68 59.06 10,128,805 +0.02(+0.04%)
Jan 08, 2015 58.86 59.17 58.58 59.04 13,720,999 +0.33(+0.57%)
Jan 07, 2015 57.98 58.83 57.86 58.71 14,887,595 +0.75(+1.30%)
Jan 06, 2015 57.67 58.18 57.61 57.96 16,446,479 +0.42(+0.73%)
Jan 05, 2015 57.20 57.66 57.09 57.54 24,087,958 +0.19(+0.33%)
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.