Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.83 66.13 65.62 65.94 13,727,044 -0.12(-0.18%)
May 30, 2018 65.11 66.30 65.05 66.05 11,921,392 +0.83(+1.27%)
May 29, 2018 65.12 65.48 64.66 65.23 8,840,230 +0.19(+0.30%)
May 25, 2018 65.03 65.03 65.03 0 +0.22(+0.34%)
May 24, 2018 65.03 65.18 64.46 64.81 8,469,776 -0.16(-0.25%)
May 23, 2018 64.56 65.13 64.37 64.97 8,103,220 +0.55(+0.85%)
May 22, 2018 64.32 64.46 64.09 64.43 8,806,352 +0.08(+0.13%)
May 21, 2018 63.76 64.44 63.43 64.34 9,420,572 +0.68(+1.07%)
May 18, 2018 63.63 63.85 63.36 63.66 10,013,053 +0.14(+0.23%)
May 17, 2018 63.74 63.98 63.39 63.51 11,595,562 -0.33(-0.52%)
May 16, 2018 64.19 64.32 63.73 63.84 8,656,333 -0.19(-0.29%)
May 15, 2018 64.53 64.69 63.83 64.03 13,476,261 -0.96(-1.48%)
May 14, 2018 65.40 65.54 64.67 64.99 11,894,532 -0.48(-0.73%)
May 11, 2018 65.75 65.99 65.38 65.47 9,395,798 -0.27(-0.41%)
May 10, 2018 65.44 65.83 65.26 65.74 10,107,006 +0.60(+0.92%)
May 09, 2018 64.64 65.16 64.52 65.14 9,522,721 +0.40(+0.61%)
May 08, 2018 64.90 65.03 64.53 64.75 13,213,438 -0.32(-0.49%)
May 07, 2018 64.82 65.18 64.71 65.07 12,339,658 +0.35(+0.55%)
May 04, 2018 64.05 64.89 64.04 64.71 8,750,896 +0.67(+1.05%)
May 03, 2018 63.89 64.29 63.75 64.04 5,751,527 +0.03(+0.04%)
May 02, 2018 64.09 64.32 63.57 64.01 10,371,225 -0.22(-0.34%)
May 01, 2018 63.84 64.31 63.60 64.23 9,335,465 +0.45(+0.70%)
Apr 30, 2018 63.94 64.32 63.77 63.78 10,541,269 -0.19(-0.30%)
Apr 27, 2018 63.06 64.19 62.98 63.98 10,237,587 +0.82(+1.30%)
Apr 26, 2018 62.60 63.49 62.52 63.16 8,334,269 +0.76(+1.22%)
Apr 25, 2018 62.33 62.60 61.79 62.40 9,361,960 -0.13(-0.22%)
Apr 24, 2018 62.52 62.86 62.26 62.54 7,341,582 +0.15(+0.24%)
Apr 23, 2018 62.41 62.63 62.09 62.38 6,901,673 +0.04(+0.07%)
Apr 20, 2018 62.82 63.08 62.28 62.34 11,949,332 -0.54(-0.86%)
Apr 19, 2018 63.49 63.57 62.47 62.88 9,713,210 -0.91(-1.43%)
Apr 18, 2018 63.89 64.16 63.76 63.79 6,641,218 -0.11(-0.17%)
Apr 17, 2018 63.25 64.25 63.10 63.90 10,100,445 +0.82(+1.30%)
Apr 16, 2018 62.78 63.38 62.75 63.08 8,176,247 +0.30(+0.48%)
Apr 13, 2018 62.37 62.89 62.37 62.78 5,508,024 +0.22(+0.35%)
Apr 12, 2018 63.34 63.34 62.38 62.56 9,092,244 -0.60(-0.95%)
Apr 11, 2018 62.85 63.68 62.85 63.16 5,292,472 +0.14(+0.23%)
Apr 10, 2018 63.56 63.67 62.84 63.02 16,929,572 -0.24(-0.39%)
Apr 09, 2018 63.25 63.78 63.15 63.26 10,179,399 -0.11(-0.17%)
Apr 06, 2018 63.84 64.21 63.18 63.37 14,107,327 -0.57(-0.90%)
Apr 05, 2018 63.89 64.06 63.42 63.95 15,274,079 +0.06(+0.09%)
Apr 04, 2018 62.91 64.01 62.66 63.89 10,395,658 +0.71(+1.12%)
Apr 03, 2018 62.94 63.42 62.52 63.18 13,118,939 +0.41(+0.66%)
Apr 02, 2018 63.61 63.81 62.39 62.76 13,110,266 -0.88(-1.38%)
Mar 29, 2018 63.64 63.64 63.64 0 +0.02(+0.03%)
Mar 28, 2018 62.71 63.81 62.42 63.62 17,826,378 +1.21(+1.93%)
Mar 27, 2018 62.35 63.23 61.72 62.42 12,813,964 +0.17(+0.27%)
Mar 26, 2018 61.98 62.36 61.60 62.25 7,180,251 +0.78(+1.26%)
Mar 23, 2018 62.42 62.69 61.35 61.47 11,910,841 -1.00(-1.59%)
Mar 22, 2018 62.68 63.48 62.45 62.47 10,790,707 -0.36(-0.58%)
Mar 21, 2018 63.26 63.50 62.50 62.83 9,373,433 -0.48(-0.77%)
Mar 20, 2018 63.38 63.79 63.06 63.32 7,852,260 -0.05(-0.08%)
Mar 19, 2018 63.88 63.94 63.00 63.37 9,749,758 -0.59(-0.93%)
Mar 16, 2018 63.51 64.05 63.36 63.96 13,008,746 +0.38(+0.59%)
Mar 15, 2018 63.67 63.88 63.27 63.59 10,949,420 -0.02(-0.03%)
Mar 14, 2018 63.66 63.85 63.29 63.60 6,875,780 +0.05(+0.08%)
Mar 13, 2018 63.75 63.90 63.34 63.55 7,697,090 +0.10(+0.16%)
Mar 12, 2018 63.11 63.59 63.01 63.45 8,346,248 +0.32(+0.50%)
Mar 09, 2018 62.84 63.13 62.43 63.13 9,159,224 +0.39(+0.63%)
Mar 08, 2018 62.47 62.81 62.31 62.74 10,099,914 +0.32(+0.51%)
Mar 07, 2018 62.51 62.42 10,753,663 +0.32(+0.51%)
Mar 06, 2018 61.74 62.26 61.42 62.11 8,896,229 +0.39(+0.64%)
Mar 05, 2018 60.72 62.05 60.72 61.71 14,122,502 +0.69(+1.12%)
Mar 02, 2018 60.93 61.11 60.43 61.03 8,064,415 -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.