Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 76.81 77.44 76.64 76.64 11,991,272 -0.04(-0.06%)
Jun 27, 2019 76.25 76.78 76.20 76.68 8,106,096 +0.88(+1.16%)
Jun 26, 2019 77.26 77.40 75.65 75.81 12,965,644 -1.46(-1.89%)
Jun 25, 2019 78.41 78.62 77.25 77.26 9,074,282 -1.00(-1.28%)
Jun 24, 2019 79.14 79.15 78.21 78.26 8,244,878 -0.49(-0.62%)
Jun 21, 2019 79.42 79.48 78.45 78.75 13,068,421 -1.01(-1.27%)
Jun 20, 2019 79.78 79.97 79.57 79.76 7,452,640 +0.35(+0.44%)
Jun 19, 2019 78.80 79.57 78.42 79.41 6,784,728 +0.49(+0.62%)
Jun 18, 2019 79.38 79.76 78.54 78.92 9,452,569 -0.14(-0.18%)
Jun 17, 2019 78.39 79.10 78.29 79.06 9,309,065 +0.84(+1.07%)
Jun 14, 2019 78.08 78.55 77.94 78.22 5,519,800 +0.13(+0.17%)
Jun 13, 2019 77.96 78.09 77.67 78.09 5,606,714 +0.29(+0.37%)
Jun 12, 2019 77.59 78.08 77.53 77.81 5,874,541 +0.25(+0.33%)
Jun 11, 2019 77.57 77.81 77.02 77.55 4,644,516 +0.13(+0.17%)
Jun 10, 2019 77.63 77.88 77.10 77.42 5,407,579 -0.24(-0.30%)
Jun 07, 2019 77.86 78.08 77.53 77.66 5,505,336 +0.24(+0.30%)
Jun 06, 2019 77.40 77.53 76.82 77.42 7,464,132 +0.11(+0.15%)
Jun 05, 2019 76.12 77.31 75.90 77.31 13,457,512 +1.59(+2.09%)
Jun 04, 2019 75.96 76.00 74.98 75.72 8,406,097 -0.24(-0.32%)
Jun 03, 2019 75.91 76.12 75.41 75.97 8,109,116 +0.30(+0.39%)
May 31, 2019 75.05 76.12 74.85 75.67 8,052,053 +0.31(+0.42%)
May 30, 2019 75.09 75.64 75.00 75.36 7,841,755 +0.30(+0.41%)
May 29, 2019 75.84 76.39 74.73 75.05 8,834,894 -0.91(-1.19%)
May 28, 2019 77.02 77.19 75.92 75.96 7,295,843 -0.81(-1.06%)
May 24, 2019 76.87 77.14 76.67 76.77 3,990,783 +0.25(+0.33%)
May 23, 2019 76.05 76.59 75.94 76.52 6,154,355 +0.10(+0.14%)
May 22, 2019 76.12 76.42 76.01 76.41 4,356,903 +0.27(+0.35%)
May 21, 2019 75.66 76.32 75.66 76.14 5,301,883 +0.64(+0.84%)
May 20, 2019 76.27 76.50 75.20 75.51 7,698,808 -1.13(-1.48%)
May 17, 2019 76.51 76.80 76.25 76.64 5,069,671 -0.22(-0.28%)
May 16, 2019 76.32 77.11 76.25 76.86 6,829,812 +0.45(+0.59%)
May 15, 2019 75.86 76.62 75.62 76.40 6,006,334 +0.50(+0.65%)
May 14, 2019 75.78 76.17 75.64 75.91 4,126,191 +0.31(+0.41%)
May 13, 2019 75.10 75.75 75.03 75.59 6,402,704 -0.09(-0.12%)
May 10, 2019 74.79 75.91 74.70 75.68 5,759,732 +0.79(+1.06%)
May 09, 2019 74.58 75.03 74.05 74.89 7,881,665 +0.17(+0.23%)
May 08, 2019 74.86 75.42 74.67 74.71 6,780,782 -0.01(-0.01%)
May 07, 2019 75.88 75.97 74.29 74.72 10,026,564 -1.39(-1.82%)
May 06, 2019 75.95 76.33 75.63 76.11 5,995,586 -0.25(-0.33%)
May 03, 2019 75.98 76.44 75.78 76.36 5,926,306 +0.60(+0.79%)
May 02, 2019 75.58 76.50 75.58 75.76 8,704,020 +0.03(+0.03%)
May 01, 2019 75.80 76.58 75.63 75.73 14,880,007 -0.05(-0.07%)
Apr 30, 2019 74.93 75.85 74.58 75.78 7,343,655 +0.85(+1.14%)
Apr 29, 2019 75.57 75.86 74.88 74.93 6,773,956 -0.72(-0.96%)
Apr 26, 2019 75.35 75.78 75.14 75.65 5,844,569 +0.57(+0.75%)
Apr 25, 2019 75.11 75.36 74.61 75.09 5,748,426 -0.15(-0.20%)
Apr 24, 2019 74.96 75.57 74.83 75.24 6,962,586 +0.49(+0.65%)
Apr 23, 2019 74.04 74.93 73.86 74.75 7,997,223 +0.88(+1.19%)
Apr 22, 2019 74.43 74.63 73.22 73.87 10,354,956 -0.73(-0.98%)
Apr 18, 2019 74.34 74.79 73.87 74.60 5,975,785 +0.51(+0.68%)
Apr 17, 2019 75.01 75.10 73.87 74.09 12,798,240 -0.68(-0.91%)
Apr 16, 2019 76.39 76.47 74.47 74.77 15,172,860 -1.64(-2.14%)
Apr 15, 2019 76.84 76.86 76.22 76.41 6,556,836 -0.39(-0.51%)
Apr 12, 2019 76.35 76.82 75.85 76.80 5,177,468 +0.40(+0.52%)
Apr 11, 2019 76.42 76.80 76.11 76.40 9,605,641 -0.08(-0.10%)
Apr 10, 2019 76.04 76.52 75.91 76.48 8,845,658 +0.69(+0.91%)
Apr 09, 2019 76.18 76.36 75.69 75.79 7,190,724 -0.37(-0.48%)
Apr 08, 2019 76.51 76.60 75.99 76.16 8,088,412 -0.45(-0.59%)
Apr 05, 2019 76.18 76.66 75.98 76.61 8,677,023 +0.52(+0.69%)
Apr 04, 2019 76.27 76.37 75.74 76.09 5,034,160 -0.11(-0.15%)
Apr 03, 2019 76.21 76.52 75.71 76.20 7,672,456 -0.08(-0.10%)
Apr 02, 2019 76.00 76.39 75.25 76.28 12,159,235 +0.49(+0.64%)
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.