US Real Estate Ishares ETF (NY: IYR )

103.96 USD -1.43 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 71.92 72.07 71.32 71.79 8,877,299 -0.06(-0.08%)
Jun 27, 2014 71.26 71.90 71.25 71.85 6,827,078 +0.43(+0.60%)
Jun 26, 2014 71.43 71.55 71.22 71.42 5,258,480 -0.08(-0.11%)
Jun 25, 2014 71.49 71.64 71.28 71.50 6,961,829 +0.00(+0.00%)
Jun 24, 2014 71.45 71.75 71.30 71.50 6,881,758 -0.57(-0.79%)
Jun 23, 2014 72.24 72.49 72.03 72.07 7,420,302 -0.17(-0.24%)
Jun 20, 2014 71.70 72.29 71.58 72.24 9,356,221 +0.25(+0.35%)
Jun 19, 2014 71.48 71.99 71.38 71.99 8,029,981 +0.55(+0.77%)
Jun 18, 2014 70.94 71.60 70.71 71.44 12,258,105 +0.44(+0.62%)
Jun 17, 2014 70.80 71.12 70.61 71.00 5,945,945 +0.10(+0.14%)
Jun 16, 2014 71.16 71.43 70.79 70.90 11,214,237 -0.38(-0.53%)
Jun 13, 2014 71.24 71.36 70.61 71.28 5,871,804 +0.18(+0.25%)
Jun 12, 2014 71.21 71.30 70.61 71.10 11,311,086 -0.21(-0.29%)
Jun 11, 2014 71.43 71.59 70.99 71.31 10,841,183 -0.29(-0.41%)
Jun 10, 2014 71.80 72.03 71.28 71.60 14,497,786 -1.15(-1.58%)
Jun 06, 2014 73.13 73.16 72.57 72.75 7,067,881 -0.15(-0.21%)
Jun 05, 2014 71.75 72.98 71.68 72.90 19,615,255 +1.12(+1.56%)
Jun 04, 2014 71.73 71.96 71.45 71.78 14,895,809 +0.07(+0.10%)
Jun 03, 2014 71.69 71.76 71.48 71.71 4,312,329 -0.09(-0.13%)
Jun 02, 2014 71.67 71.94 71.50 71.80 8,329,472 +0.13(+0.18%)
May 30, 2014 71.22 71.75 71.21 71.67 11,878,173 +0.35(+0.49%)
May 29, 2014 71.39 71.39 71.07 71.32 4,630,485 +0.09(+0.13%)
May 28, 2014 71.37 71.37 70.81 71.23 7,239,396 -0.29(-0.41%)
May 27, 2014 71.05 71.57 71.04 71.52 7,837,578 +0.43(+0.60%)
May 23, 2014 70.64 71.09 71.09 71.09 5,231,400 +0.33(+0.47%)
May 22, 2014 70.65 70.86 70.44 70.75 3,882,221 +0.13(+0.19%)
May 21, 2014 70.95 71.15 70.48 70.62 6,544,891 -0.28(-0.39%)
May 20, 2014 71.15 71.38 70.70 70.90 4,401,417 -0.22(-0.31%)
May 19, 2014 71.28 71.30 70.81 71.12 7,188,937 -0.26(-0.36%)
May 16, 2014 70.88 71.40 70.62 71.38 12,725,734 +0.52(+0.73%)
May 15, 2014 70.97 70.98 70.29 70.86 19,009,970 -0.12(-0.17%)
May 14, 2014 70.95 71.18 70.62 70.98 8,881,122 +0.18(+0.25%)
May 13, 2014 71.02 71.73 70.75 70.80 8,788,994 -0.42(-0.59%)
May 12, 2014 71.13 71.36 71.04 71.22 5,852,894 +0.15(+0.21%)
May 09, 2014 70.96 71.27 70.70 71.07 5,696,957 -0.01(-0.01%)
May 08, 2014 71.01 71.37 70.80 71.08 8,413,519 +0.04(+0.06%)
May 07, 2014 70.37 71.08 70.28 71.04 15,950,886 +0.82(+1.17%)
May 06, 2014 70.41 70.41 69.96 70.22 7,552,557 -0.26(-0.37%)
May 05, 2014 69.96 70.49 69.71 70.48 12,374,899 +0.25(+0.36%)
May 02, 2014 69.95 70.52 69.88 70.23 9,439,520 -0.03(-0.04%)
May 01, 2014 69.72 70.30 69.34 70.26 16,167,550 +0.54(+0.77%)
Apr 30, 2014 69.29 69.75 69.26 69.72 6,386,219 +0.31(+0.45%)
Apr 29, 2014 69.22 69.66 69.22 69.41 4,539,137 +0.04(+0.06%)
Apr 28, 2014 69.11 69.47 68.79 69.37 10,056,170 +0.36(+0.52%)
Apr 25, 2014 69.00 69.26 68.82 69.01 5,370,436 -0.24(-0.35%)
Apr 24, 2014 69.10 69.31 68.95 69.25 6,275,839 +0.23(+0.33%)
Apr 23, 2014 69.20 69.30 68.81 69.02 4,599,649 -0.21(-0.30%)
Apr 22, 2014 68.95 69.31 68.63 69.23 6,923,090 +0.23(+0.33%)
Apr 21, 2014 68.82 69.00 68.62 69.00 8,530,217 +0.29(+0.42%)
Apr 17, 2014 68.70 68.71 68.71 68.71 16,927,900 -0.19(-0.28%)
Apr 16, 2014 68.68 69.00 68.49 68.90 9,370,655 +0.41(+0.60%)
Apr 15, 2014 67.88 68.55 67.81 68.49 10,073,258 +0.72(+1.06%)
Apr 14, 2014 67.70 67.96 67.38 67.77 10,417,490 +0.25(+0.37%)
Apr 11, 2014 67.79 68.04 67.41 67.52 9,716,129 -0.41(-0.60%)
Apr 10, 2014 68.60 68.89 67.76 67.93 8,303,852 -0.61(-0.89%)
Apr 09, 2014 68.76 68.78 68.13 68.54 7,280,649 -0.05(-0.07%)
Apr 08, 2014 68.16 68.67 68.04 68.59 8,728,080 +0.38(+0.56%)
Apr 07, 2014 67.92 68.70 67.91 68.21 15,098,754 +0.07(+0.10%)
Apr 04, 2014 68.22 68.54 67.89 68.14 12,054,963 +0.27(+0.40%)
Apr 03, 2014 68.10 68.20 67.71 67.87 10,200,082 -0.24(-0.35%)
Apr 02, 2014 67.88 68.18 67.74 68.11 10,478,450 +0.01(+0.01%)
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.