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 (%)
Jul 31, 2017 66.30 66.32 65.73 66.18 9,486,128 -0.01(-0.01%)
Jul 28, 2017 66.23 66.48 66.05 66.19 5,891,918 -0.14(-0.21%)
Jul 27, 2017 66.19 66.55 65.73 66.33 8,398,609 +0.06(+0.09%)
Jul 26, 2017 65.82 66.47 65.78 66.27 7,530,476 +0.35(+0.54%)
Jul 25, 2017 65.66 65.95 65.52 65.92 6,318,878 +0.08(+0.12%)
Jul 24, 2017 65.95 66.05 65.59 65.84 4,273,905 -0.17(-0.26%)
Jul 21, 2017 65.86 66.00 65.66 66.01 5,437,448 +0.14(+0.21%)
Jul 20, 2017 66.27 66.39 65.84 65.87 8,174,483 -0.26(-0.40%)
Jul 19, 2017 65.59 66.14 65.47 66.14 5,057,723 +0.53(+0.80%)
Jul 18, 2017 65.82 65.88 65.53 65.61 7,627,418 -0.16(-0.25%)
Jul 17, 2017 65.63 65.90 65.36 65.77 5,112,716 +0.26(+0.40%)
Jul 14, 2017 65.32 65.61 65.18 65.51 5,713,671 +0.66(+1.01%)
Jul 13, 2017 64.86 65.04 64.73 64.86 4,934,110 +0.02(+0.04%)
Jul 12, 2017 64.55 65.09 64.43 64.83 8,765,328 +0.80(+1.26%)
Jul 11, 2017 64.17 64.18 63.61 64.03 8,390,390 -0.07(-0.12%)
Jul 10, 2017 64.67 64.81 64.03 64.10 6,168,277 -0.48(-0.74%)
Jul 07, 2017 64.26 64.74 64.17 64.58 5,945,645 +0.31(+0.49%)
Jul 06, 2017 65.06 65.19 64.17 64.26 11,646,253 -1.14(-1.74%)
Jul 05, 2017 66.24 66.24 65.23 65.40 10,984,336 -0.75(-1.13%)
Jul 03, 2017 65.71 66.25 65.54 66.15 8,821,441 +0.70(+1.07%)
Jun 30, 2017 65.73 65.91 65.30 65.45 8,830,105 +0.00(+0.00%)
Jun 29, 2017 65.79 66.13 65.29 65.45 11,845,692 -0.72(-1.09%)
Jun 28, 2017 66.00 66.39 65.96 66.18 5,872,379 +0.09(+0.14%)
Jun 27, 2017 66.37 66.73 66.02 66.09 10,057,082 -0.39(-0.59%)
Jun 26, 2017 66.24 66.64 66.06 66.48 14,829,105 +0.42(+0.64%)
Jun 23, 2017 65.86 66.34 65.79 66.06 10,763,189 +0.26(+0.40%)
Jun 22, 2017 65.64 65.94 65.45 65.80 7,053,108 +0.13(+0.20%)
Jun 21, 2017 65.89 66.02 65.36 65.67 4,307,753 -0.26(-0.39%)
Jun 20, 2017 66.19 66.31 65.53 65.93 7,910,749 -0.22(-0.33%)
Jun 19, 2017 66.08 66.16 65.80 66.15 10,171,519 +0.11(+0.17%)
Jun 16, 2017 66.11 66.18 65.74 66.03 16,988,392 -0.04(-0.06%)
Jun 15, 2017 65.80 66.24 65.40 66.07 6,657,620 +0.23(+0.35%)
Jun 14, 2017 66.02 66.22 65.58 65.84 8,157,646 +0.21(+0.32%)
Jun 13, 2017 65.45 65.67 65.23 65.63 7,756,469 +0.14(+0.21%)
Jun 12, 2017 64.91 65.50 64.82 65.50 11,909,241 +0.43(+0.66%)
Jun 09, 2017 64.77 65.20 64.42 65.06 6,631,949 +0.41(+0.64%)
Jun 08, 2017 64.76 64.86 64.07 64.65 8,598,970 -0.11(-0.16%)
Jun 07, 2017 64.47 64.85 64.45 64.75 5,268,208 +0.27(+0.42%)
Jun 06, 2017 64.77 64.77 64.41 64.49 5,588,158 -0.33(-0.50%)
Jun 05, 2017 64.86 64.99 64.55 64.81 7,265,792 -0.20(-0.31%)
Jun 02, 2017 64.94 65.20 64.71 65.02 8,838,088 +0.63(+0.99%)
Jun 01, 2017 63.98 64.58 63.84 64.38 15,287,584 +0.26(+0.41%)
May 31, 2017 64.24 64.45 63.92 64.12 10,696,969 +0.02(+0.03%)
May 30, 2017 64.40 64.49 64.10 64.10 3,986,989 -0.25(-0.39%)
May 26, 2017 64.88 64.91 64.21 64.36 4,935,648 -0.40(-0.62%)
May 25, 2017 64.70 65.04 64.53 64.75 5,384,589 +0.14(+0.21%)
May 24, 2017 64.27 64.70 64.24 64.62 5,864,842 +0.43(+0.67%)
May 23, 2017 64.21 64.45 64.02 64.19 3,715,235 +0.15(+0.23%)
May 22, 2017 64.01 64.26 63.77 64.04 7,356,779 +0.19(+0.29%)
May 19, 2017 63.51 64.15 63.23 63.85 5,732,483 +0.37(+0.59%)
May 18, 2017 63.27 63.62 62.81 63.48 6,487,817 +0.17(+0.27%)
May 17, 2017 62.95 63.58 62.93 63.31 10,185,333 +0.33(+0.53%)
May 16, 2017 63.28 63.42 62.88 62.97 7,329,879 -0.36(-0.56%)
May 15, 2017 63.12 63.77 63.12 63.33 9,829,431 +0.23(+0.36%)
May 12, 2017 63.39 63.40 63.01 63.10 5,226,300 -0.17(-0.27%)
May 11, 2017 63.39 63.40 62.88 63.27 9,164,870 -0.34(-0.54%)
May 10, 2017 63.24 63.84 63.10 63.62 7,132,211 +0.34(+0.54%)
May 09, 2017 63.60 63.67 63.05 63.27 7,884,925 -0.34(-0.54%)
May 08, 2017 64.01 64.19 63.31 63.62 9,957,227 -0.37(-0.57%)
May 05, 2017 63.50 64.01 63.45 63.98 7,020,480 +0.61(+0.96%)
May 04, 2017 63.27 63.47 62.78 63.37 10,816,579 -0.28(-0.43%)
May 03, 2017 64.29 64.53 63.50 63.65 10,073,841 -0.77(-1.20%)
May 02, 2017 64.67 64.77 64.26 64.42 11,143,897 -0.16(-0.25%)
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.