US Real Estate Ishares ETF (NY: IYR )

107.17 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 84.77 85.80 84.41 85.40 8,250,686 +0.82(+0.97%)
Jul 28, 2016 83.90 84.85 83.60 84.58 5,188,797 +0.62(+0.74%)
Jul 27, 2016 84.35 84.46 83.27 83.96 6,644,937 -0.60(-0.71%)
Jul 26, 2016 84.83 85.00 84.33 84.56 3,788,657 -0.39(-0.46%)
Jul 25, 2016 85.10 85.59 84.58 84.95 3,462,948 -0.08(-0.09%)
Jul 22, 2016 84.09 85.27 84.09 85.03 6,486,686 +0.70(+0.83%)
Jul 21, 2016 83.98 84.41 83.72 84.33 6,274,842 +0.12(+0.14%)
Jul 20, 2016 84.22 84.28 83.93 84.21 5,427,248 -0.02(-0.02%)
Jul 19, 2016 83.90 84.23 83.46 84.23 6,164,171 +0.38(+0.45%)
Jul 18, 2016 83.63 83.86 83.53 83.85 4,564,388 +0.21(+0.25%)
Jul 15, 2016 83.16 83.70 83.07 83.64 8,375,832 +0.07(+0.08%)
Jul 14, 2016 83.92 84.09 83.40 83.57 8,967,201 -0.62(-0.74%)
Jul 13, 2016 84.00 84.20 83.65 84.19 8,052,003 +0.35(+0.42%)
Jul 12, 2016 83.31 83.89 83.19 83.84 10,153,611 +0.10(+0.12%)
Jul 11, 2016 83.38 83.86 82.80 83.74 7,621,273 +0.60(+0.72%)
Jul 08, 2016 82.39 83.24 82.28 83.14 6,783,175 +1.21(+1.48%)
Jul 07, 2016 82.50 82.53 81.59 81.93 8,439,904 -0.73(-0.88%)
Jul 06, 2016 82.80 82.97 82.20 82.66 9,176,145 -0.30(-0.36%)
Jul 05, 2016 82.30 83.08 82.24 82.96 9,271,140 +0.63(+0.77%)
Jul 01, 2016 82.72 82.33 82.33 82.33 12,802,500 -0.06(-0.07%)
Jun 30, 2016 81.60 82.39 81.03 82.39 10,251,572 +0.91(+1.12%)
Jun 29, 2016 80.82 81.60 80.82 81.48 11,383,573 +1.03(+1.28%)
Jun 28, 2016 79.30 80.46 79.09 80.45 10,328,466 +1.71(+2.17%)
Jun 27, 2016 78.63 78.85 77.67 78.74 10,721,024 -0.09(-0.11%)
Jun 24, 2016 78.70 79.75 77.84 78.83 14,430,390 -1.03(-1.29%)
Jun 23, 2016 79.52 80.00 79.52 79.86 4,847,758 +0.53(+0.67%)
Jun 22, 2016 79.46 79.56 79.10 79.33 6,438,128 -0.04(-0.05%)
Jun 21, 2016 79.30 79.60 79.08 79.37 6,669,499 -0.39(-0.49%)
Jun 20, 2016 79.89 80.64 79.69 79.76 10,090,805 +0.15(+0.19%)
Jun 17, 2016 79.66 79.75 79.05 79.61 9,294,509 -0.12(-0.15%)
Jun 16, 2016 79.13 79.78 78.82 79.73 6,448,509 +0.40(+0.50%)
Jun 15, 2016 78.71 79.63 78.67 79.33 6,815,992 +0.72(+0.92%)
Jun 14, 2016 78.95 79.16 78.41 78.61 5,850,105 -0.43(-0.54%)
Jun 13, 2016 79.04 79.58 78.90 79.04 6,863,300 -0.06(-0.08%)
Jun 10, 2016 79.30 79.40 78.93 79.10 7,315,474 -0.39(-0.49%)
Jun 09, 2016 79.22 79.57 79.07 79.49 5,074,642 +0.12(+0.15%)
Jun 08, 2016 78.76 79.41 78.69 79.37 5,825,073 +0.42(+0.53%)
Jun 07, 2016 78.59 79.21 78.59 78.95 5,535,533 +0.48(+0.61%)
Jun 06, 2016 79.08 79.22 78.15 78.47 11,093,212 -0.49(-0.62%)
Jun 03, 2016 79.60 79.75 78.00 78.96 10,328,738 +0.24(+0.30%)
Jun 02, 2016 78.27 78.73 77.93 78.72 6,953,932 +0.42(+0.54%)
Jun 01, 2016 77.97 78.44 77.76 78.30 13,566,835 +0.05(+0.06%)
May 31, 2016 78.26 78.50 77.79 78.25 9,922,753 +0.01(+0.01%)
May 27, 2016 77.94 78.24 78.24 78.24 5,950,900 +0.34(+0.44%)
May 26, 2016 77.59 78.14 77.59 77.90 7,101,216 +0.05(+0.06%)
May 25, 2016 77.91 77.99 77.12 77.85 6,782,799 +0.12(+0.15%)
May 24, 2016 77.19 77.76 77.19 77.73 8,501,330 +0.92(+1.20%)
May 23, 2016 76.87 77.08 76.61 76.81 7,270,871 +0.07(+0.09%)
May 20, 2016 76.10 76.84 76.10 76.74 8,651,111 +0.61(+0.80%)
May 19, 2016 76.50 76.56 75.73 76.13 9,722,413 -0.83(-1.08%)
May 18, 2016 77.65 77.85 76.07 76.96 13,868,293 -1.09(-1.40%)
May 17, 2016 78.97 79.03 77.60 78.05 12,037,886 -1.20(-1.51%)
May 16, 2016 78.56 79.52 78.45 79.25 6,116,234 +0.62(+0.79%)
May 13, 2016 78.99 79.05 78.19 78.63 7,285,220 -0.64(-0.81%)
May 12, 2016 78.95 79.53 78.44 79.27 6,420,410 +0.39(+0.49%)
May 11, 2016 80.21 80.24 78.63 78.88 11,123,192 -1.43(-1.78%)
May 10, 2016 80.50 80.53 79.98 80.31 7,216,554 +0.15(+0.19%)
May 09, 2016 79.67 80.30 79.59 80.16 8,998,680 +0.64(+0.80%)
May 06, 2016 78.65 79.55 78.31 79.52 9,213,638 +0.77(+0.98%)
May 05, 2016 78.26 78.85 78.25 78.75 6,962,958 +0.30(+0.38%)
May 04, 2016 76.89 78.61 76.89 78.45 10,523,707 +1.04(+1.34%)
May 03, 2016 77.39 77.49 76.86 77.41 5,919,518 -0.17(-0.22%)
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.