Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 56.23 56.52 56.02 56.11 14,425,164 +0.36(+0.65%)
Jul 30, 2015 55.72 55.97 55.58 55.75 8,766,576 -0.21(-0.38%)
Jul 29, 2015 55.71 56.08 55.34 55.96 9,482,975 +0.29(+0.51%)
Jul 28, 2015 55.45 55.85 55.45 55.68 8,369,532 +0.10(+0.19%)
Jul 27, 2015 55.53 55.87 55.42 55.57 8,436,279 +0.12(+0.22%)
Jul 24, 2015 55.46 55.70 55.27 55.45 7,510,658 +0.02(+0.03%)
Jul 23, 2015 55.92 55.95 55.11 55.44 11,412,720 -0.40(-0.71%)
Jul 22, 2015 55.80 56.10 55.70 55.84 8,901,243 +0.16(+0.28%)
Jul 21, 2015 55.83 56.12 55.68 55.68 7,756,255 -0.20(-0.36%)
Jul 20, 2015 55.82 56.00 55.53 55.88 6,375,106 +0.10(+0.17%)
Jul 17, 2015 56.17 56.17 55.63 55.78 15,684,012 -0.22(-0.39%)
Jul 16, 2015 55.96 56.10 55.75 56.00 8,172,807 +0.40(+0.71%)
Jul 15, 2015 55.34 55.78 55.32 55.60 7,590,497 +0.05(+0.09%)
Jul 14, 2015 55.46 55.75 55.29 55.55 6,720,139 +0.15(+0.27%)
Jul 13, 2015 55.42 56.01 55.18 55.40 12,130,502 +0.08(+0.15%)
Jul 10, 2015 55.06 55.70 55.02 55.32 16,312,614 +0.38(+0.70%)
Jul 09, 2015 55.39 55.54 54.80 54.94 11,331,435 -0.26(-0.48%)
Jul 08, 2015 55.24 55.48 55.06 55.20 9,812,832 -0.29(-0.53%)
Jul 07, 2015 55.08 55.60 54.88 55.49 16,743,545 +0.84(+1.54%)
Jul 06, 2015 54.24 54.76 54.10 54.65 14,742,379 +0.25(+0.45%)
Jul 02, 2015 54.58 54.40 54.40 54.40 10,257,548 +0.12(+0.22%)
Jul 01, 2015 53.45 54.30 53.29 54.28 14,477,565 +0.82(+1.53%)
Jun 30, 2015 53.88 53.99 53.42 53.47 18,273,300 -0.02(-0.04%)
Jun 29, 2015 54.37 54.67 53.45 53.49 9,636,733 -0.87(-1.60%)
Jun 26, 2015 54.03 54.50 53.88 54.36 12,897,126 +0.26(+0.49%)
Jun 25, 2015 54.56 54.63 54.07 54.10 14,196,533 -0.52(-0.95%)
Jun 24, 2015 54.95 55.09 54.57 54.61 10,101,580 -0.31(-0.56%)
Jun 23, 2015 55.03 55.17 54.74 54.92 14,153,098 -0.27(-0.48%)
Jun 22, 2015 55.59 55.97 55.18 55.19 12,389,770 -0.55(-0.99%)
Jun 19, 2015 56.06 56.11 55.59 55.74 15,294,520 -0.36(-0.65%)
Jun 18, 2015 55.37 56.34 55.36 56.10 18,097,646 +0.77(+1.38%)
Jun 17, 2015 54.96 55.46 54.62 55.34 20,234,714 +0.34(+0.62%)
Jun 16, 2015 54.68 55.06 54.51 55.00 6,747,970 +0.46(+0.84%)
Jun 15, 2015 54.76 54.84 54.42 54.54 6,811,299 -0.28(-0.52%)
Jun 12, 2015 54.84 55.05 54.72 54.82 6,583,212 -0.10(-0.19%)
Jun 11, 2015 54.92 55.06 54.76 54.92 11,232,059 +0.43(+0.79%)
Jun 10, 2015 54.03 54.96 54.01 54.49 17,047,820 +0.39(+0.71%)
Jun 09, 2015 54.48 54.61 54.06 54.10 10,611,287 -0.40(-0.73%)
Jun 08, 2015 54.73 54.78 54.43 54.50 9,655,997 -0.11(-0.20%)
Jun 05, 2015 54.40 55.03 54.38 54.61 24,011,096 -0.67(-1.21%)
Jun 04, 2015 55.26 55.54 55.12 55.28 11,720,109 -0.05(-0.09%)
Jun 03, 2015 55.95 56.04 55.23 55.33 15,589,828 -0.68(-1.21%)
Jun 02, 2015 56.27 56.32 55.85 56.01 12,261,539 -0.46(-0.82%)
Jun 01, 2015 56.07 56.61 55.84 56.47 11,383,148 +0.54(+0.97%)
May 29, 2015 56.46 56.59 55.85 55.93 20,548,730 -0.61(-1.08%)
May 28, 2015 56.64 56.71 56.23 56.53 9,448,839 -0.04(-0.07%)
May 27, 2015 56.31 56.68 56.07 56.57 8,022,124 +0.42(+0.75%)
May 26, 2015 56.76 56.76 55.93 56.15 8,603,217 -0.34(-0.61%)
May 22, 2015 56.45 56.49 56.49 56.49 5,720,066 +0.01(+0.03%)
May 21, 2015 56.77 56.81 56.26 56.48 7,450,032 -0.26(-0.46%)
May 20, 2015 56.89 57.15 56.73 56.74 11,137,080 -0.12(-0.21%)
May 19, 2015 56.53 57.19 56.53 56.85 11,278,197 -0.07(-0.13%)
May 18, 2015 56.97 57.10 56.72 56.93 9,503,764 -0.17(-0.30%)
May 15, 2015 56.88 57.27 56.68 57.10 17,711,940 +0.47(+0.83%)
May 14, 2015 55.95 56.65 55.90 56.63 10,642,939 +1.01(+1.82%)
May 13, 2015 56.48 56.65 55.51 55.62 16,341,939 -0.47(-0.83%)
May 12, 2015 55.62 56.24 55.20 56.09 16,030,093 +0.16(+0.29%)
May 11, 2015 56.59 56.85 55.78 55.93 17,937,208 -0.82(-1.45%)
May 08, 2015 56.74 57.38 56.62 56.75 17,593,700 +0.85(+1.53%)
May 07, 2015 55.38 56.17 55.25 55.90 22,593,066 +0.73(+1.32%)
May 06, 2015 55.33 55.51 54.91 55.17 17,364,058 -0.15(-0.27%)
May 05, 2015 56.41 56.41 55.25 55.32 15,962,133 -1.24(-2.19%)
May 04, 2015 56.68 56.96 56.43 56.56 19,947,080 +0.15(+0.26%)
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.