Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 56.46 56.59 55.85 55.93 20,548,730 -0.61(-1.08%)
May 28, 2015 56.64 56.71 56.23 56.53 9,448,839 -0.04(-0.07%)
May 27, 2015 56.31 56.68 56.07 56.57 8,022,124 +0.42(+0.75%)
May 26, 2015 56.76 56.76 55.93 56.15 8,603,217 -0.34(-0.61%)
May 22, 2015 56.45 56.49 56.49 56.49 5,720,066 +0.01(+0.03%)
May 21, 2015 56.77 56.81 56.26 56.48 7,450,032 -0.26(-0.46%)
May 20, 2015 56.89 57.15 56.73 56.74 11,137,080 -0.12(-0.21%)
May 19, 2015 56.53 57.19 56.53 56.85 11,278,197 -0.07(-0.13%)
May 18, 2015 56.97 57.10 56.72 56.93 9,503,764 -0.17(-0.30%)
May 15, 2015 56.88 57.27 56.68 57.10 17,711,940 +0.47(+0.83%)
May 14, 2015 55.95 56.65 55.90 56.63 10,642,939 +1.01(+1.82%)
May 13, 2015 56.48 56.65 55.51 55.62 16,341,939 -0.47(-0.83%)
May 12, 2015 55.62 56.24 55.20 56.09 16,030,093 +0.16(+0.29%)
May 11, 2015 56.59 56.85 55.78 55.93 17,937,208 -0.82(-1.45%)
May 08, 2015 56.74 57.38 56.62 56.75 17,593,700 +0.85(+1.53%)
May 07, 2015 55.38 56.17 55.25 55.90 22,593,066 +0.73(+1.32%)
May 06, 2015 55.33 55.51 54.91 55.17 17,364,058 -0.15(-0.27%)
May 05, 2015 56.41 56.41 55.25 55.32 15,962,133 -1.24(-2.19%)
May 04, 2015 56.68 56.96 56.43 56.56 19,947,080 +0.15(+0.26%)
May 01, 2015 56.06 56.76 55.98 56.41 29,261,416 +0.30(+0.53%)
Apr 30, 2015 56.74 56.74 55.76 56.11 24,110,506 -0.66(-1.17%)
Apr 29, 2015 57.23 57.64 56.69 56.77 15,413,816 -1.14(-1.96%)
Apr 28, 2015 58.10 58.12 57.58 57.91 7,689,691 -0.01(-0.03%)
Apr 27, 2015 58.20 58.51 57.85 57.92 12,487,767 -0.16(-0.27%)
Apr 24, 2015 58.07 58.41 57.88 58.08 6,157,746 +0.10(+0.17%)
Apr 23, 2015 57.78 58.11 57.72 57.98 6,995,969 +0.10(+0.18%)
Apr 22, 2015 57.82 58.07 57.68 57.88 7,719,859 +0.17(+0.30%)
Apr 21, 2015 57.66 58.10 57.60 57.71 11,838,056 +0.04(+0.08%)
Apr 20, 2015 57.89 57.97 57.50 57.66 14,530,780 +0.07(+0.13%)
Apr 17, 2015 57.60 57.95 57.25 57.59 14,429,819 -0.30(-0.53%)
Apr 16, 2015 57.50 58.07 57.34 57.89 9,652,824 +0.24(+0.41%)
Apr 15, 2015 58.21 58.21 57.65 57.66 12,681,235 -0.34(-0.59%)
Apr 14, 2015 58.10 58.29 57.87 58.00 7,087,022 +0.12(+0.21%)
Apr 13, 2015 58.13 58.27 57.85 57.88 9,998,630 -0.16(-0.28%)
Apr 10, 2015 58.44 58.66 57.86 58.04 11,562,257 -0.04(-0.06%)
Apr 09, 2015 59.05 59.05 57.96 58.08 14,219,833 -1.04(-1.76%)
Apr 08, 2015 59.01 59.22 58.88 59.12 7,835,713 +0.16(+0.28%)
Apr 07, 2015 60.12 60.12 58.96 58.96 12,332,845 -0.97(-1.62%)
Apr 06, 2015 59.61 60.06 59.43 59.93 14,191,884 +0.59(+1.00%)
Apr 02, 2015 58.76 59.34 59.34 59.34 12,147,488 +0.39(+0.67%)
Apr 01, 2015 58.85 59.25 58.50 58.94 15,320,120 -0.01(-0.01%)
Mar 31, 2015 58.99 59.60 58.85 58.95 9,537,323 -0.43(-0.73%)
Mar 30, 2015 59.21 59.48 58.79 59.38 15,053,451 +0.66(+1.13%)
Mar 27, 2015 58.70 58.94 58.47 58.72 10,071,702 +0.20(+0.34%)
Mar 26, 2015 58.68 58.85 58.36 58.52 14,423,835 -0.33(-0.57%)
Mar 25, 2015 60.00 60.16 58.73 58.85 20,592,368 -0.99(-1.65%)
Mar 24, 2015 60.11 60.31 59.81 59.84 17,333,750 -0.49(-0.81%)
Mar 23, 2015 60.37 60.75 60.20 60.33 9,942,424 -0.09(-0.15%)
Mar 20, 2015 59.37 60.48 59.19 60.42 24,041,564 +1.43(+2.42%)
Mar 19, 2015 59.02 59.38 58.84 58.99 16,076,361 -0.09(-0.15%)
Mar 18, 2015 57.92 59.30 57.65 59.08 25,210,354 +1.14(+1.97%)
Mar 17, 2015 57.95 58.19 57.66 57.93 12,708,015 -0.05(-0.09%)
Mar 16, 2015 57.61 58.27 57.61 57.98 10,103,488 +0.63(+1.09%)
Mar 13, 2015 57.52 57.62 57.06 57.36 9,427,464 -0.21(-0.37%)
Mar 12, 2015 56.94 57.61 56.89 57.57 11,140,675 +0.94(+1.65%)
Mar 11, 2015 56.68 56.85 56.44 56.64 11,401,582 +0.08(+0.14%)
Mar 10, 2015 56.63 56.89 56.51 56.55 16,946,370 -0.28(-0.49%)
Mar 09, 2015 56.72 56.90 56.54 56.83 13,100,988 +0.50(+0.89%)
Mar 06, 2015 57.28 57.38 56.27 56.33 27,837,034 -1.77(-3.04%)
Mar 05, 2015 58.08 58.60 58.05 58.10 14,824,720 +0.19(+0.33%)
Mar 04, 2015 58.41 58.40 57.83 57.91 11,309,354 -0.49(-0.83%)
Mar 03, 2015 58.32 58.54 57.99 58.40 13,556,454 -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.