Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.46 56.60 55.85 55.93 20,548,294 -0.61(-1.08%)
May 28, 2015 56.64 56.71 56.23 56.54 9,448,638 -0.04(-0.07%)
May 27, 2015 56.31 56.68 56.07 56.57 8,021,953 +0.42(+0.75%)
May 26, 2015 56.77 56.77 55.93 56.15 8,603,034 -0.34(-0.61%)
May 22, 2015 56.45 56.49 56.49 56.49 5,719,944 +0.01(+0.03%)
May 21, 2015 56.77 56.81 56.26 56.48 7,449,874 -0.26(-0.46%)
May 20, 2015 56.89 57.15 56.73 56.74 11,136,843 -0.12(-0.21%)
May 19, 2015 56.54 57.19 56.54 56.86 11,277,957 -0.07(-0.13%)
May 18, 2015 56.97 57.10 56.72 56.93 9,503,562 -0.17(-0.30%)
May 15, 2015 56.88 57.27 56.68 57.10 17,711,564 +0.47(+0.83%)
May 14, 2015 55.95 56.65 55.90 56.63 10,642,712 +1.01(+1.82%)
May 13, 2015 56.48 56.65 55.51 55.62 16,341,591 -0.47(-0.83%)
May 12, 2015 55.62 56.24 55.20 56.09 16,029,752 +0.16(+0.29%)
May 11, 2015 56.59 56.86 55.79 55.93 17,936,826 -0.82(-1.45%)
May 08, 2015 56.74 57.38 56.62 56.75 17,593,326 +0.85(+1.53%)
May 07, 2015 55.38 56.17 55.25 55.90 22,592,584 +0.73(+1.32%)
May 06, 2015 55.33 55.51 54.92 55.17 17,363,688 -0.15(-0.27%)
May 05, 2015 56.41 56.41 55.25 55.32 15,961,794 -1.24(-2.19%)
May 04, 2015 56.68 56.96 56.44 56.56 19,946,656 +0.15(+0.26%)
May 01, 2015 56.06 56.77 55.99 56.41 29,260,794 +0.30(+0.53%)
Apr 30, 2015 56.74 56.74 55.76 56.11 24,109,994 -0.66(-1.16%)
Apr 29, 2015 57.23 57.64 56.69 56.77 15,413,489 -1.14(-1.96%)
Apr 28, 2015 58.10 58.12 57.58 57.91 7,689,527 -0.01(-0.03%)
Apr 27, 2015 58.20 58.51 57.85 57.93 12,487,501 -0.16(-0.27%)
Apr 24, 2015 58.07 58.41 57.88 58.08 6,157,615 +0.10(+0.17%)
Apr 23, 2015 57.78 58.11 57.72 57.98 6,995,820 +0.10(+0.18%)
Apr 22, 2015 57.82 58.07 57.68 57.88 7,719,695 +0.17(+0.30%)
Apr 21, 2015 57.67 58.10 57.60 57.71 11,837,804 +0.04(+0.08%)
Apr 20, 2015 57.89 57.97 57.50 57.67 14,530,472 +0.07(+0.13%)
Apr 17, 2015 57.60 57.96 57.25 57.59 14,429,512 -0.30(-0.53%)
Apr 16, 2015 57.50 58.07 57.34 57.90 9,652,619 +0.24(+0.41%)
Apr 15, 2015 58.22 58.22 57.65 57.66 12,680,966 -0.34(-0.59%)
Apr 14, 2015 58.10 58.29 57.87 58.00 7,086,871 +0.12(+0.21%)
Apr 13, 2015 58.13 58.27 57.85 57.88 9,998,418 -0.16(-0.28%)
Apr 10, 2015 58.45 58.66 57.87 58.04 11,562,011 -0.04(-0.06%)
Apr 09, 2015 59.06 59.06 57.96 58.08 14,219,531 -1.04(-1.76%)
Apr 08, 2015 59.01 59.23 58.88 59.12 7,835,546 +0.16(+0.28%)
Apr 07, 2015 60.12 60.12 58.96 58.96 12,332,583 -0.97(-1.62%)
Apr 06, 2015 59.61 60.07 59.43 59.93 14,191,582 +0.59(+1.00%)
Apr 02, 2015 58.77 59.34 59.34 59.34 12,147,230 +0.39(+0.67%)
Apr 01, 2015 58.85 59.25 58.50 58.94 15,319,795 -0.01(-0.01%)
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%)
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.