Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 70.83 70.83 70.83 0 +0.26(+0.37%)
Aug 30, 2018 70.89 71.04 70.43 70.56 4,298,314 -0.25(-0.35%)
Aug 29, 2018 70.94 71.09 70.79 70.81 8,548,107 -0.07(-0.10%)
Aug 28, 2018 70.11 70.89 69.97 70.88 9,460,550 +0.75(+1.07%)
Aug 27, 2018 70.28 70.37 69.79 70.13 6,870,477 -0.13(-0.18%)
Aug 24, 2018 69.74 70.25 69.72 70.25 5,193,023 +0.36(+0.51%)
Aug 23, 2018 69.96 70.15 69.82 69.90 3,971,127 -0.15(-0.22%)
Aug 22, 2018 70.32 70.45 69.77 70.05 7,731,053 -0.39(-0.56%)
Aug 21, 2018 70.93 70.97 70.26 70.44 5,747,838 -0.48(-0.67%)
Aug 20, 2018 70.90 71.20 70.75 70.92 7,350,646 +0.11(+0.16%)
Aug 17, 2018 70.09 70.82 70.09 70.81 8,070,872 +0.63(+0.90%)
Aug 16, 2018 69.71 70.18 69.60 70.18 7,667,683 +0.56(+0.81%)
Aug 15, 2018 69.10 69.70 68.96 69.62 10,006,596 +0.52(+0.75%)
Aug 14, 2018 68.81 69.23 68.76 69.10 5,267,795 +0.37(+0.55%)
Aug 13, 2018 68.82 68.98 68.59 68.72 6,037,195 -0.03(-0.05%)
Aug 10, 2018 69.22 69.47 68.75 68.76 7,318,760 -0.62(-0.90%)
Aug 09, 2018 69.29 69.58 69.24 69.38 5,412,978 +0.09(+0.12%)
Aug 08, 2018 69.69 69.71 69.21 69.29 4,866,129 -0.42(-0.60%)
Aug 07, 2018 69.91 69.97 69.42 69.71 6,093,294 -0.25(-0.35%)
Aug 06, 2018 69.88 70.22 69.73 69.96 8,207,855 -0.04(-0.06%)
Aug 03, 2018 69.40 70.04 69.24 70.00 10,448,879 +0.82(+1.18%)
Aug 02, 2018 69.36 69.62 69.14 69.18 9,108,920 -0.23(-0.33%)
Aug 01, 2018 68.58 69.54 68.25 69.41 21,602,960 +0.23(+0.33%)
Jul 31, 2018 68.43 69.39 68.32 69.18 18,849,812 +1.17(+1.72%)
Jul 30, 2018 67.99 68.12 67.48 68.02 12,696,881 +0.09(+0.14%)
Jul 27, 2018 68.73 68.78 67.85 67.92 8,474,645 -0.66(-0.97%)
Jul 26, 2018 68.64 68.96 68.31 68.59 6,433,326 +0.19(+0.27%)
Jul 25, 2018 67.88 68.53 67.88 68.40 7,698,629 +0.55(+0.82%)
Jul 24, 2018 68.28 68.43 67.67 67.85 7,970,242 -0.33(-0.49%)
Jul 23, 2018 68.20 68.32 67.79 68.18 5,845,191 -0.17(-0.25%)
Jul 20, 2018 68.71 68.77 68.09 68.35 11,184,442 -0.58(-0.84%)
Jul 19, 2018 68.10 69.17 67.96 68.93 9,905,966 +0.69(+1.01%)
Jul 18, 2018 68.36 68.64 67.90 68.24 7,245,529 -0.32(-0.47%)
Jul 17, 2018 68.93 69.09 68.43 68.56 13,209,160 -0.37(-0.53%)
Jul 16, 2018 69.16 69.23 68.54 68.93 6,231,861 -0.32(-0.46%)
Jul 13, 2018 69.61 69.78 69.22 69.24 5,390,264 -0.24(-0.34%)
Jul 12, 2018 69.11 69.58 69.11 69.48 5,365,037 +0.20(+0.30%)
Jul 11, 2018 69.37 69.61 69.21 69.28 6,501,579 -0.21(-0.31%)
Jul 10, 2018 69.34 69.60 69.03 69.49 7,697,132 +0.21(+0.31%)
Jul 09, 2018 69.88 69.91 68.99 69.28 7,469,194 -0.62(-0.89%)
Jul 06, 2018 69.76 69.97 69.61 69.90 9,926,611 +0.29(+0.42%)
Jul 05, 2018 68.88 69.61 68.66 69.61 14,278,211 +0.89(+1.30%)
Jul 03, 2018 68.71 68.71 68.71 0 +0.51(+0.75%)
Jul 02, 2018 68.58 68.65 67.49 68.20 16,828,908 -0.41(-0.60%)
Jun 29, 2018 68.88 67.91 68.61 9,886,108 +0.17(+0.25%)
Jun 28, 2018 67.78 68.52 67.76 68.44 10,373,581 +0.72(+1.07%)
Jun 27, 2018 68.32 68.42 67.72 67.72 8,195,780 -0.37(-0.54%)
Jun 26, 2018 67.93 68.34 67.71 68.08 7,190,784 +0.27(+0.40%)
Jun 25, 2018 68.25 68.25 67.47 67.82 8,239,410 -0.24(-0.35%)
Jun 22, 2018 67.66 68.09 67.39 68.05 7,936,730 +0.43(+0.64%)
Jun 21, 2018 67.30 67.66 67.14 67.62 10,604,201 +0.35(+0.51%)
Jun 20, 2018 66.65 67.35 66.60 67.28 11,158,071 +0.65(+0.97%)
Jun 19, 2018 66.89 66.42 66.63 7,152,075 -0.01(-0.01%)
Jun 18, 2018 66.37 66.64 66.18 66.64 7,211,519 -0.06(-0.09%)
Jun 15, 2018 67.03 66.46 66.69 15,226,852 +0.07(+0.10%)
Jun 14, 2018 66.27 66.84 66.16 66.63 8,004,470 +0.66(+1.00%)
Jun 13, 2018 67.35 67.45 65.89 65.97 11,913,260 -1.36(-2.02%)
Jun 12, 2018 66.82 67.47 66.71 67.33 5,763,816 +0.34(+0.50%)
Jun 11, 2018 66.90 67.07 66.83 66.99 11,887,813 +0.02(+0.03%)
Jun 08, 2018 66.74 67.01 66.64 66.97 5,326,097 +0.19(+0.29%)
Jun 07, 2018 66.74 66.88 66.35 66.78 8,590,628 +0.04(+0.06%)
Jun 06, 2018 66.74 66.26 66.74 7,091,924 +0.08(+0.11%)
Jun 05, 2018 66.86 67.00 66.42 66.66 14,636,765 -0.08(-0.13%)
Jun 04, 2018 66.32 66.74 66.10 66.74 9,513,444 +0.58(+0.88%)
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.