US Real Estate Ishares ETF (NY: IYR )

108.58 USD +0.92 (+0.85%)
Streaming Delayed Price Updated: 10:20 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 78.26 78.50 77.79 78.25 9,922,753 +0.01(+0.01%)
May 27, 2016 77.94 78.24 78.24 78.24 5,950,900 +0.34(+0.44%)
May 26, 2016 77.59 78.14 77.59 77.90 7,101,216 +0.05(+0.06%)
May 25, 2016 77.91 77.99 77.12 77.85 6,782,799 +0.12(+0.15%)
May 24, 2016 77.19 77.76 77.19 77.73 8,501,330 +0.92(+1.20%)
May 23, 2016 76.87 77.08 76.61 76.81 7,270,871 +0.07(+0.09%)
May 20, 2016 76.10 76.84 76.10 76.74 8,651,111 +0.61(+0.80%)
May 19, 2016 76.50 76.56 75.73 76.13 9,722,413 -0.83(-1.08%)
May 18, 2016 77.65 77.85 76.07 76.96 13,868,293 -1.09(-1.40%)
May 17, 2016 78.97 79.03 77.60 78.05 12,037,886 -1.20(-1.51%)
May 16, 2016 78.56 79.52 78.45 79.25 6,116,234 +0.62(+0.79%)
May 13, 2016 78.99 79.05 78.19 78.63 7,285,220 -0.64(-0.81%)
May 12, 2016 78.95 79.53 78.44 79.27 6,420,410 +0.39(+0.49%)
May 11, 2016 80.21 80.24 78.63 78.88 11,123,192 -1.43(-1.78%)
May 10, 2016 80.50 80.53 79.98 80.31 7,216,554 +0.15(+0.19%)
May 09, 2016 79.67 80.30 79.59 80.16 8,998,680 +0.64(+0.80%)
May 06, 2016 78.65 79.55 78.31 79.52 9,213,638 +0.77(+0.98%)
May 05, 2016 78.26 78.85 78.25 78.75 6,962,958 +0.30(+0.38%)
May 04, 2016 76.89 78.61 76.89 78.45 10,523,707 +1.04(+1.34%)
May 03, 2016 77.39 77.49 76.86 77.41 5,919,518 -0.17(-0.22%)
May 02, 2016 76.26 77.77 76.20 77.58 10,588,186 +1.02(+1.33%)
Apr 29, 2016 76.58 77.01 75.82 76.56 11,074,571 -0.64(-0.83%)
Apr 28, 2016 76.85 77.68 76.85 77.20 6,159,979 -0.18(-0.23%)
Apr 27, 2016 77.36 77.56 76.62 77.38 7,181,841 -0.02(-0.03%)
Apr 26, 2016 77.30 77.80 77.15 77.40 6,329,645 +0.28(+0.36%)
Apr 25, 2016 76.33 77.14 76.33 77.12 5,130,501 +0.48(+0.63%)
Apr 22, 2016 76.19 76.79 76.00 76.64 6,374,109 +0.81(+1.07%)
Apr 21, 2016 76.86 77.22 75.62 75.83 12,773,618 -1.31(-1.70%)
Apr 20, 2016 77.96 78.26 77.08 77.14 11,451,462 -1.10(-1.41%)
Apr 19, 2016 78.30 78.36 77.92 78.24 5,341,996 +0.08(+0.10%)
Apr 18, 2016 77.74 78.20 77.61 78.16 6,580,827 +0.33(+0.42%)
Apr 15, 2016 77.50 78.02 77.26 77.83 6,525,918 +0.51(+0.66%)
Apr 14, 2016 77.63 77.78 77.18 77.32 5,550,247 -0.50(-0.64%)
Apr 13, 2016 78.20 78.28 77.54 77.82 7,197,634 -0.18(-0.23%)
Apr 12, 2016 77.65 78.15 77.44 78.00 8,600,323 +0.53(+0.68%)
Apr 11, 2016 77.67 77.98 77.43 77.47 7,993,545 -0.10(-0.13%)
Apr 08, 2016 77.44 77.87 77.40 77.57 6,670,659 +0.44(+0.57%)
Apr 07, 2016 77.28 77.55 76.75 77.13 7,933,205 -0.42(-0.54%)
Apr 06, 2016 77.29 77.62 76.91 77.55 5,611,941 +0.19(+0.25%)
Apr 05, 2016 77.38 77.63 77.13 77.36 10,308,604 -0.44(-0.57%)
Apr 04, 2016 77.94 78.10 77.54 77.80 6,863,405 -0.11(-0.14%)
Apr 01, 2016 77.51 78.04 77.31 77.91 11,121,177 +0.05(+0.06%)
Mar 31, 2016 77.33 77.96 77.26 77.86 5,861,147 +0.46(+0.59%)
Mar 30, 2016 77.80 77.90 77.34 77.40 5,648,080 -0.12(-0.15%)
Mar 29, 2016 76.38 77.55 75.82 77.52 9,814,886 +1.51(+1.99%)
Mar 28, 2016 75.58 76.21 75.37 76.01 6,314,839 +0.58(+0.77%)
Mar 24, 2016 75.09 75.43 75.43 75.43 5,752,000 +0.06(+0.08%)
Mar 23, 2016 75.93 76.02 75.36 75.37 5,198,919 -1.44(-1.87%)
Mar 22, 2016 76.54 76.99 76.33 76.81 9,185,793 +0.02(+0.03%)
Mar 21, 2016 77.00 77.45 76.66 76.79 7,313,812 -0.50(-0.65%)
Mar 18, 2016 77.82 77.93 77.26 77.29 7,792,733 -0.30(-0.39%)
Mar 17, 2016 76.69 77.77 76.37 77.59 9,730,968 +1.07(+1.40%)
Mar 16, 2016 75.43 76.62 75.12 76.52 8,958,619 +0.96(+1.27%)
Mar 15, 2016 75.19 75.72 75.06 75.56 7,123,529 -0.02(-0.03%)
Mar 14, 2016 75.43 75.67 75.15 75.58 5,223,970 -0.10(-0.13%)
Mar 11, 2016 74.72 75.70 74.50 75.68 9,317,624 +1.75(+2.37%)
Mar 10, 2016 74.58 74.82 73.11 73.93 8,689,786 -0.19(-0.26%)
Mar 09, 2016 73.94 74.50 73.84 74.12 3,475,054 +0.30(+0.41%)
Mar 08, 2016 75.03 75.03 73.71 73.82 7,102,365 -0.77(-1.03%)
Mar 07, 2016 74.09 74.77 73.96 74.59 8,081,926 +0.14(+0.19%)
Mar 04, 2016 74.02 74.58 73.90 74.45 5,268,130 +0.20(+0.27%)
Mar 03, 2016 73.91 74.30 73.57 74.25 6,391,738 +0.37(+0.50%)
Mar 02, 2016 72.77 73.88 72.76 73.88 6,679,021 +0.56(+0.76%)
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.