Skip to main content

US Real Estate Ishares ETF (NY: IYR )

90.01 +0.75 (+0.84%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.82 53.98 53.98 53.98 8,492,710 +0.27(+0.50%)
Aug 28, 2014 53.76 53.85 53.58 53.72 5,623,091 -0.05(-0.09%)
Aug 27, 2014 53.80 53.89 53.64 53.77 3,918,636 +0.09(+0.16%)
Aug 26, 2014 53.68 53.86 53.62 53.68 4,311,233 +0.00(+0.00%)
Aug 25, 2014 53.93 53.98 53.46 53.68 10,053,669 -0.02(-0.04%)
Aug 22, 2014 54.13 54.13 53.57 53.70 11,407,562 -0.36(-0.67%)
Aug 21, 2014 54.19 54.34 54.09 54.06 6,384,562 -0.05(-0.09%)
Aug 20, 2014 53.90 54.17 53.61 54.12 20,617,696 +0.26(+0.49%)
Aug 19, 2014 53.93 54.01 53.75 53.85 10,765,191 +0.04(+0.08%)
Aug 18, 2014 53.53 53.74 53.46 53.81 20,669,270 +0.49(+0.93%)
Aug 15, 2014 53.45 53.56 53.16 53.32 13,342,789 +0.05(+0.10%)
Aug 14, 2014 53.26 53.48 53.16 53.26 8,965,061 -0.01(-0.03%)
Aug 13, 2014 52.71 53.28 52.71 53.28 7,888,596 +0.65(+1.24%)
Aug 12, 2014 52.73 52.86 52.55 52.62 5,336,946 -0.15(-0.29%)
Aug 11, 2014 52.57 52.92 52.51 52.78 13,361,570 +0.29(+0.55%)
Aug 08, 2014 52.30 52.47 52.03 52.49 9,287,324 +0.39(+0.75%)
Aug 07, 2014 52.15 52.35 52.00 52.09 9,551,165 +0.08(+0.15%)
Aug 06, 2014 51.58 52.22 51.54 52.01 13,186,454 +0.09(+0.18%)
Aug 05, 2014 52.20 52.37 51.80 51.92 21,447,486 -0.47(-0.89%)
Aug 04, 2014 52.06 52.50 51.87 52.38 12,326,558 +0.31(+0.60%)
Aug 01, 2014 52.09 52.57 52.03 52.07 20,110,810 -0.10(-0.20%)
Jul 31, 2014 52.57 52.83 52.17 52.17 21,686,660 -0.76(-1.44%)
Jul 30, 2014 52.81 53.32 52.65 52.94 14,723,505 -0.05(-0.10%)
Jul 29, 2014 53.26 53.29 52.95 52.99 6,930,632 -0.25(-0.46%)
Jul 28, 2014 52.94 53.37 52.93 53.24 10,151,743 +0.32(+0.60%)
Jul 25, 2014 53.21 53.27 52.86 52.91 9,693,714 -0.30(-0.56%)
Jul 24, 2014 53.46 53.48 53.07 53.21 10,102,961 -0.14(-0.26%)
Jul 23, 2014 53.29 53.40 53.16 53.35 6,888,935 +0.12(+0.22%)
Jul 22, 2014 53.18 53.33 53.11 53.24 10,544,495 +0.23(+0.43%)
Jul 21, 2014 53.08 53.11 52.89 53.01 6,598,515 -0.15(-0.29%)
Jul 18, 2014 52.84 53.21 52.70 53.16 13,417,122 +0.47(+0.88%)
Jul 17, 2014 52.95 52.98 52.63 52.70 9,814,117 -0.31(-0.59%)
Jul 16, 2014 52.94 53.03 52.69 53.01 19,474,570 +0.20(+0.37%)
Jul 15, 2014 52.76 52.94 52.57 52.81 7,755,981 -0.01(-0.03%)
Jul 14, 2014 52.65 52.85 52.49 52.83 15,384,350 +0.24(+0.46%)
Jul 11, 2014 52.53 52.64 52.36 52.59 5,747,515 +0.04(+0.07%)
Jul 10, 2014 52.14 52.70 52.08 52.55 12,915,351 +0.17(+0.32%)
Jul 09, 2014 52.23 52.46 52.03 52.38 8,197,772 +0.12(+0.22%)
Jul 08, 2014 52.03 52.41 52.01 52.27 12,645,596 +0.16(+0.31%)
Jul 07, 2014 52.01 52.23 51.98 52.11 13,575,583 +0.05(+0.10%)
Jul 03, 2014 52.02 52.06 52.06 52.06 7,762,317 -0.25(-0.47%)
Jul 02, 2014 52.37 52.38 52.02 52.30 11,984,482 -0.06(-0.11%)
Jul 01, 2014 52.19 52.51 52.09 52.36 10,486,565 +0.13(+0.25%)
Jun 30, 2014 52.33 52.43 51.89 52.23 12,201,578 -0.04(-0.08%)
Jun 27, 2014 51.85 52.31 51.84 52.27 9,383,611 +0.31(+0.60%)
Jun 26, 2014 51.97 52.06 51.82 51.96 7,227,621 -0.06(-0.11%)
Jun 25, 2014 52.01 52.12 51.86 52.02 9,568,822 +0.00(+0.00%)
Jun 24, 2014 51.98 52.20 51.87 52.02 9,458,767 +0.02(+0.05%)
Jun 23, 2014 52.12 52.30 51.97 52.00 10,284,997 -0.12(-0.24%)
Jun 20, 2014 51.73 52.16 51.64 52.12 12,968,300 +0.18(+0.35%)
Jun 19, 2014 51.57 51.94 51.50 51.94 11,130,050 +0.40(+0.77%)
Jun 18, 2014 51.18 51.66 51.02 51.54 16,990,490 +0.32(+0.62%)
Jun 17, 2014 51.08 51.31 50.95 51.22 8,241,447 +0.07(+0.14%)
Jun 16, 2014 51.34 51.53 51.08 51.15 15,543,625 -0.27(-0.53%)
Jun 13, 2014 51.40 51.48 50.94 51.43 8,138,683 +0.13(+0.25%)
Jun 12, 2014 51.38 51.44 50.95 51.30 15,677,864 -0.15(-0.29%)
Jun 11, 2014 51.53 51.65 51.22 51.45 15,026,549 -0.21(-0.40%)
Jun 10, 2014 51.80 51.97 51.43 51.66 20,094,826 -0.83(-1.58%)
Jun 06, 2014 52.76 52.78 52.36 52.49 9,796,520 -0.11(-0.21%)
Jun 05, 2014 51.77 52.65 51.71 52.60 27,187,956 +0.81(+1.56%)
Jun 04, 2014 51.75 51.92 51.55 51.79 20,646,512 +0.05(+0.10%)
Jun 03, 2014 51.72 51.77 51.57 51.74 5,977,154 -0.06(-0.13%)
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.