Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 64.28 64.90 63.83 64.90 13,013,887 +0.72(+1.12%)
Jun 29, 2016 63.67 64.28 63.67 64.19 14,450,909 +0.81(+1.28%)
Jun 28, 2016 62.47 63.38 62.30 63.37 13,111,501 +1.35(+2.17%)
Jun 27, 2016 61.94 62.11 61.18 62.03 13,609,835 -0.07(-0.11%)
Jun 24, 2016 62.00 62.82 61.32 62.10 18,318,700 -0.81(-1.29%)
Jun 23, 2016 62.64 63.02 62.64 62.91 6,154,000 +0.42(+0.67%)
Jun 22, 2016 62.59 62.67 62.31 62.49 8,172,900 -0.03(-0.05%)
Jun 21, 2016 62.47 62.70 62.29 62.52 8,466,615 +0.26(+0.41%)
Jun 20, 2016 62.37 62.95 62.22 62.27 12,925,740 +0.12(+0.19%)
Jun 17, 2016 62.19 62.25 61.71 62.15 11,905,731 -0.09(-0.15%)
Jun 16, 2016 61.77 62.28 61.53 62.24 8,260,168 +0.31(+0.50%)
Jun 15, 2016 61.45 62.17 61.42 61.93 8,730,893 +0.56(+0.92%)
Jun 14, 2016 61.63 61.80 61.21 61.37 7,493,647 -0.34(-0.54%)
Jun 13, 2016 61.70 62.13 61.60 61.70 8,791,492 -0.05(-0.08%)
Jun 10, 2016 61.91 61.99 61.62 61.75 9,370,701 -0.30(-0.49%)
Jun 09, 2016 61.85 62.12 61.73 62.06 6,500,324 +0.09(+0.15%)
Jun 08, 2016 61.49 61.99 61.43 61.96 7,461,583 +0.33(+0.53%)
Jun 07, 2016 61.35 61.84 61.35 61.63 7,090,699 +0.37(+0.61%)
Jun 06, 2016 61.74 61.85 61.01 61.26 14,209,766 -0.38(-0.62%)
Jun 03, 2016 62.14 62.26 60.89 61.64 13,230,518 +0.19(+0.30%)
Jun 02, 2016 61.10 61.46 60.84 61.45 8,907,586 +0.33(+0.54%)
Jun 01, 2016 60.87 61.24 60.71 61.13 17,378,334 +0.04(+0.06%)
May 31, 2016 61.10 61.28 60.73 61.09 12,710,475 +0.01(+0.01%)
May 27, 2016 60.85 61.08 61.08 61.08 7,622,760 +0.27(+0.44%)
May 26, 2016 60.57 61.00 60.57 60.81 9,096,249 +0.04(+0.06%)
May 25, 2016 60.82 60.88 60.21 60.78 8,688,375 +0.09(+0.15%)
May 24, 2016 60.26 60.71 60.26 60.68 10,889,714 +0.72(+1.20%)
May 23, 2016 60.01 60.17 59.81 59.96 9,313,567 +0.05(+0.09%)
May 20, 2016 59.41 59.99 59.41 59.91 11,081,575 +0.48(+0.80%)
May 19, 2016 59.72 59.77 59.12 59.43 12,453,851 -0.65(-1.08%)
May 18, 2016 60.62 60.78 59.39 60.08 17,764,484 -0.85(-1.40%)
May 17, 2016 61.65 61.70 60.58 60.93 15,419,838 -0.94(-1.51%)
May 16, 2016 61.33 62.08 61.24 61.87 7,834,543 +0.48(+0.79%)
May 13, 2016 61.67 61.71 61.04 61.38 9,331,947 -0.50(-0.81%)
May 12, 2016 61.63 62.09 61.24 61.88 8,224,175 +0.30(+0.49%)
May 11, 2016 62.62 62.64 61.38 61.58 14,248,168 -1.12(-1.78%)
May 10, 2016 62.84 62.87 62.44 62.70 9,243,990 +0.12(+0.19%)
May 09, 2016 62.20 62.69 62.13 62.58 11,526,791 +0.50(+0.80%)
May 06, 2016 61.40 62.10 61.13 62.08 11,802,140 +0.60(+0.98%)
May 05, 2016 61.10 61.56 61.09 61.48 8,919,148 +0.23(+0.38%)
May 04, 2016 60.03 61.37 60.03 61.24 13,480,262 +0.81(+1.34%)
May 03, 2016 60.42 60.49 60.00 60.43 7,582,561 -0.13(-0.22%)
May 02, 2016 59.53 60.71 59.49 60.56 13,562,856 +0.80(+1.33%)
Apr 29, 2016 59.78 60.12 59.19 59.77 14,185,887 -0.50(-0.83%)
Apr 28, 2016 59.99 60.64 59.99 60.27 7,890,578 -0.14(-0.23%)
Apr 27, 2016 60.39 60.55 59.82 60.41 9,199,525 -0.02(-0.03%)
Apr 26, 2016 60.35 60.74 60.23 60.42 8,107,910 +0.22(+0.36%)
Apr 25, 2016 59.59 60.22 59.59 60.21 6,571,876 +0.37(+0.63%)
Apr 22, 2016 59.48 59.94 59.33 59.83 8,164,866 +0.63(+1.07%)
Apr 21, 2016 60.00 60.28 59.03 59.20 16,362,269 -1.02(-1.70%)
Apr 20, 2016 60.86 61.10 60.17 60.22 14,668,663 -0.86(-1.41%)
Apr 19, 2016 61.13 61.17 60.83 61.08 6,842,789 +0.06(+0.10%)
Apr 18, 2016 60.69 61.05 60.59 61.02 8,429,660 +0.26(+0.42%)
Apr 15, 2016 60.50 60.91 60.31 60.76 8,359,325 +0.40(+0.66%)
Apr 14, 2016 60.60 60.72 60.25 60.36 7,109,546 -0.39(-0.64%)
Apr 13, 2016 61.05 61.11 60.53 60.75 9,219,755 -0.14(-0.23%)
Apr 12, 2016 60.62 61.01 60.46 60.89 11,016,518 +0.41(+0.68%)
Apr 11, 2016 60.63 60.88 60.45 60.48 10,239,271 -0.08(-0.13%)
Apr 08, 2016 60.46 60.79 60.42 60.56 8,544,730 +0.34(+0.57%)
Apr 07, 2016 60.33 60.54 59.92 60.21 10,161,979 -0.33(-0.54%)
Apr 06, 2016 60.34 60.60 60.04 60.54 7,188,573 +0.15(+0.25%)
Apr 05, 2016 60.41 60.60 60.21 60.39 13,204,728 -0.34(-0.57%)
Apr 04, 2016 60.85 60.97 60.53 60.74 8,791,626 -0.09(-0.14%)
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.