Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.41 65.72 65.21 65.52 13,814,409 -0.12(-0.18%)
May 30, 2018 64.70 65.88 64.64 65.64 11,997,265 +0.82(+1.27%)
May 29, 2018 64.71 65.07 64.25 64.81 8,896,493 +0.19(+0.30%)
May 25, 2018 64.62 64.62 64.62 0 +0.22(+0.34%)
May 24, 2018 64.62 64.77 64.05 64.40 8,523,681 -0.16(-0.25%)
May 23, 2018 64.15 64.71 63.96 64.56 8,154,793 +0.54(+0.85%)
May 22, 2018 63.91 64.05 63.68 64.02 8,862,400 +0.08(+0.13%)
May 21, 2018 63.36 64.03 63.03 63.93 9,480,529 +0.68(+1.07%)
May 18, 2018 63.23 63.45 62.96 63.26 10,076,781 +0.14(+0.23%)
May 17, 2018 63.34 63.57 62.99 63.11 11,669,361 -0.33(-0.52%)
May 16, 2018 63.78 63.91 63.33 63.44 8,711,426 -0.18(-0.29%)
May 15, 2018 64.12 64.28 63.43 63.62 13,562,031 -0.96(-1.48%)
May 14, 2018 64.99 65.12 64.27 64.58 11,970,234 -0.48(-0.73%)
May 11, 2018 65.33 65.58 64.97 65.06 9,455,598 -0.27(-0.41%)
May 10, 2018 65.02 65.42 64.85 65.33 10,171,331 +0.59(+0.92%)
May 09, 2018 64.23 64.75 64.11 64.73 9,583,328 +0.39(+0.61%)
May 08, 2018 64.49 64.62 64.12 64.34 13,297,535 -0.32(-0.49%)
May 07, 2018 64.41 64.76 64.30 64.66 12,418,193 +0.35(+0.55%)
May 04, 2018 63.64 64.48 63.63 64.30 8,806,591 +0.67(+1.05%)
May 03, 2018 63.48 63.88 63.35 63.63 5,788,132 +0.03(+0.04%)
May 02, 2018 63.68 63.92 63.17 63.61 10,437,233 -0.22(-0.34%)
May 01, 2018 63.43 63.91 63.20 63.83 9,394,881 +0.44(+0.70%)
Apr 30, 2018 63.53 63.91 63.36 63.38 10,608,358 -0.19(-0.30%)
Apr 27, 2018 62.66 63.78 62.58 63.57 10,302,744 +0.81(+1.30%)
Apr 26, 2018 62.21 63.08 62.12 62.76 8,387,312 +0.75(+1.22%)
Apr 25, 2018 61.94 62.21 61.40 62.01 9,421,544 -0.13(-0.22%)
Apr 24, 2018 62.12 62.46 61.86 62.14 7,388,307 +0.15(+0.24%)
Apr 23, 2018 62.02 62.23 61.69 61.99 6,945,598 +0.04(+0.07%)
Apr 20, 2018 62.43 62.68 61.89 61.95 12,025,383 -0.54(-0.86%)
Apr 19, 2018 63.09 63.16 62.08 62.48 9,775,030 -0.91(-1.43%)
Apr 18, 2018 63.49 63.75 63.36 63.39 6,683,486 -0.11(-0.17%)
Apr 17, 2018 62.85 63.84 62.70 63.50 10,164,729 +0.81(+1.30%)
Apr 16, 2018 62.38 62.98 62.35 62.69 8,228,284 +0.30(+0.48%)
Apr 13, 2018 61.97 62.49 61.97 62.38 5,543,079 +0.22(+0.35%)
Apr 12, 2018 62.94 62.94 61.99 62.17 9,150,111 -0.59(-0.95%)
Apr 11, 2018 62.45 63.27 62.45 62.76 5,326,156 +0.14(+0.23%)
Apr 10, 2018 63.16 63.26 62.44 62.62 17,037,320 -0.24(-0.39%)
Apr 09, 2018 62.85 63.38 62.75 62.86 10,244,185 -0.11(-0.17%)
Apr 06, 2018 63.44 63.81 62.78 62.97 14,197,112 -0.57(-0.90%)
Apr 05, 2018 63.49 63.66 63.02 63.54 15,371,290 +0.06(+0.09%)
Apr 04, 2018 62.51 63.61 62.27 63.48 10,461,821 +0.70(+1.12%)
Apr 03, 2018 62.54 63.02 62.13 62.78 13,202,434 +0.41(+0.66%)
Apr 02, 2018 63.21 63.40 62.00 62.37 13,193,706 -0.87(-1.38%)
Mar 29, 2018 63.24 63.24 63.24 0 +0.02(+0.03%)
Mar 28, 2018 62.31 63.41 62.02 63.22 17,939,834 +1.20(+1.93%)
Mar 27, 2018 61.96 62.83 61.33 62.02 12,895,518 +0.17(+0.27%)
Mar 26, 2018 61.59 61.97 61.21 61.86 7,225,950 +0.77(+1.26%)
Mar 23, 2018 62.02 62.29 60.96 61.09 11,986,647 -0.99(-1.59%)
Mar 22, 2018 62.28 63.08 62.06 62.07 10,859,384 -0.36(-0.58%)
Mar 21, 2018 62.86 63.10 62.10 62.44 9,433,062 -0.48(-0.77%)
Mar 20, 2018 62.98 63.38 62.66 62.92 7,902,212 -0.05(-0.08%)
Mar 19, 2018 63.48 63.53 62.60 62.97 9,811,782 -0.59(-0.93%)
Mar 16, 2018 63.11 63.65 62.96 63.56 13,091,502 +0.37(+0.59%)
Mar 15, 2018 63.27 63.48 62.87 63.18 11,019,075 -0.02(-0.03%)
Mar 14, 2018 63.26 63.45 62.89 63.20 6,919,521 +0.05(+0.08%)
Mar 13, 2018 63.35 63.50 62.93 63.15 7,746,055 +0.10(+0.16%)
Mar 12, 2018 62.71 63.18 62.61 63.05 8,399,343 +0.32(+0.50%)
Mar 09, 2018 62.44 62.74 62.04 62.74 9,217,490 +0.39(+0.63%)
Mar 08, 2018 62.08 62.41 61.91 62.34 10,164,165 +0.32(+0.51%)
Mar 07, 2018 62.11 62.03 10,822,072 +0.32(+0.51%)
Mar 06, 2018 61.35 61.87 61.03 61.71 8,952,823 +0.39(+0.64%)
Mar 05, 2018 60.33 61.66 60.33 61.32 14,212,343 +0.68(+1.12%)
Mar 02, 2018 60.54 60.72 60.05 60.64 8,115,717 -0.11(-0.18%)
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.