Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.81 +0.55 (+0.62%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.10 61.28 60.73 61.09 12,710,205 +0.01(+0.01%)
May 27, 2016 60.85 61.08 61.08 61.08 7,622,598 +0.27(+0.44%)
May 26, 2016 60.57 61.00 60.57 60.82 9,096,056 +0.04(+0.06%)
May 25, 2016 60.82 60.89 60.21 60.78 8,688,190 +0.09(+0.15%)
May 24, 2016 60.26 60.71 60.26 60.68 10,889,483 +0.72(+1.20%)
May 23, 2016 60.01 60.18 59.81 59.96 9,313,369 +0.05(+0.09%)
May 20, 2016 59.41 59.99 59.41 59.91 11,081,340 +0.48(+0.80%)
May 19, 2016 59.72 59.77 59.12 59.43 12,453,587 -0.65(-1.08%)
May 18, 2016 60.62 60.78 59.39 60.08 17,764,108 -0.85(-1.40%)
May 17, 2016 61.65 61.70 60.58 60.93 15,419,511 -0.94(-1.51%)
May 16, 2016 61.33 62.08 61.25 61.87 7,834,377 +0.48(+0.79%)
May 13, 2016 61.67 61.71 61.04 61.39 9,331,749 -0.50(-0.81%)
May 12, 2016 61.64 62.09 61.24 61.89 8,224,001 +0.30(+0.49%)
May 11, 2016 62.62 62.64 61.39 61.58 14,247,866 -1.12(-1.78%)
May 10, 2016 62.85 62.87 62.44 62.70 9,243,794 +0.12(+0.19%)
May 09, 2016 62.20 62.69 62.14 62.58 11,526,546 +0.50(+0.80%)
May 06, 2016 61.40 62.10 61.14 62.08 11,801,889 +0.60(+0.98%)
May 05, 2016 61.10 61.56 61.09 61.48 8,918,959 +0.23(+0.38%)
May 04, 2016 60.03 61.37 60.03 61.25 13,479,976 +0.81(+1.34%)
May 03, 2016 60.42 60.50 60.01 60.43 7,582,400 -0.13(-0.22%)
May 02, 2016 59.54 60.71 59.49 60.57 13,562,568 +0.80(+1.33%)
Apr 29, 2016 59.79 60.12 59.19 59.77 14,185,586 -0.50(-0.83%)
Apr 28, 2016 60.00 60.64 60.00 60.27 7,890,411 -0.14(-0.23%)
Apr 27, 2016 60.39 60.55 59.82 60.41 9,199,329 -0.02(-0.03%)
Apr 26, 2016 60.35 60.74 60.23 60.43 8,107,738 +0.22(+0.36%)
Apr 25, 2016 59.59 60.22 59.59 60.21 6,571,736 +0.37(+0.63%)
Apr 22, 2016 59.48 59.95 59.33 59.83 8,164,693 +0.63(+1.07%)
Apr 21, 2016 60.00 60.28 59.04 59.20 16,361,922 -1.02(-1.70%)
Apr 20, 2016 60.86 61.10 60.18 60.22 14,668,352 -0.86(-1.41%)
Apr 19, 2016 61.13 61.17 60.83 61.08 6,842,644 +0.06(+0.10%)
Apr 18, 2016 60.69 61.05 60.59 61.02 8,429,481 +0.26(+0.42%)
Apr 15, 2016 60.50 60.91 60.32 60.76 8,359,147 +0.40(+0.66%)
Apr 14, 2016 60.61 60.72 60.25 60.36 7,109,396 -0.39(-0.64%)
Apr 13, 2016 61.05 61.11 60.53 60.75 9,219,559 -0.14(-0.23%)
Apr 12, 2016 60.62 61.01 60.46 60.89 11,016,284 +0.41(+0.68%)
Apr 11, 2016 60.64 60.88 60.45 60.48 10,239,053 -0.08(-0.13%)
Apr 08, 2016 60.46 60.79 60.43 60.56 8,544,549 +0.34(+0.57%)
Apr 07, 2016 60.33 60.54 59.92 60.21 10,161,763 -0.33(-0.54%)
Apr 06, 2016 60.34 60.60 60.04 60.54 7,188,420 +0.15(+0.25%)
Apr 05, 2016 60.41 60.61 60.21 60.39 13,204,448 -0.34(-0.57%)
Apr 04, 2016 60.85 60.97 60.53 60.74 8,791,440 -0.09(-0.14%)
Apr 01, 2016 60.51 60.93 60.35 60.82 14,245,285 +0.04(+0.06%)
Mar 31, 2016 60.37 60.86 60.32 60.78 7,507,632 +0.36(+0.59%)
Mar 30, 2016 60.74 60.82 60.38 60.43 7,234,711 -0.09(-0.15%)
Mar 29, 2016 59.63 60.54 59.19 60.52 12,572,037 +1.18(+1.99%)
Mar 28, 2016 59.00 59.50 58.84 59.34 8,088,773 +0.45(+0.77%)
Mar 24, 2016 58.62 58.89 58.89 58.89 7,367,824 +0.05(+0.08%)
Mar 23, 2016 59.28 59.35 58.83 58.84 6,659,374 -0.42(-0.71%)
Mar 22, 2016 59.05 59.40 58.89 59.26 11,906,498 +0.02(+0.03%)
Mar 21, 2016 59.41 59.75 59.14 59.24 9,480,062 -0.39(-0.65%)
Mar 18, 2016 60.04 60.12 59.61 59.63 10,100,833 -0.23(-0.39%)
Mar 17, 2016 59.17 60.00 58.92 59.86 12,613,147 +0.83(+1.40%)
Mar 16, 2016 58.19 59.11 57.95 59.03 11,612,038 +0.74(+1.27%)
Mar 15, 2016 58.01 58.42 57.91 58.29 9,233,420 -0.02(-0.03%)
Mar 14, 2016 58.19 58.38 57.98 58.31 6,771,238 -0.08(-0.13%)
Mar 11, 2016 57.65 58.40 57.48 58.39 12,077,376 +1.35(+2.37%)
Mar 10, 2016 57.54 57.72 56.41 57.04 11,263,581 -0.15(-0.26%)
Mar 09, 2016 57.04 57.48 56.97 57.18 4,504,317 +0.23(+0.41%)
Mar 08, 2016 57.89 57.89 56.87 56.95 9,205,988 -0.59(-1.03%)
Mar 07, 2016 57.16 57.68 57.06 57.55 10,475,681 +0.11(+0.19%)
Mar 04, 2016 57.11 57.54 57.01 57.44 6,828,477 +0.15(+0.27%)
Mar 03, 2016 57.02 57.32 56.76 57.28 8,284,882 +0.29(+0.50%)
Mar 02, 2016 56.14 57.00 56.13 57.00 8,657,255 +0.43(+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.