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, 2015 54.24 54.29 53.19 53.19 13,978,704 -1.08(-1.99%)
Aug 28, 2015 54.18 54.39 53.94 54.27 11,207,163 -0.06(-0.11%)
Aug 27, 2015 53.87 54.75 53.38 54.33 16,426,268 +1.07(+2.01%)
Aug 26, 2015 52.47 53.41 52.18 53.25 20,079,942 +1.30(+2.50%)
Aug 25, 2015 54.51 54.52 51.90 51.96 25,509,626 -1.34(-2.52%)
Aug 24, 2015 54.16 55.02 53.12 53.30 40,324,892 -2.61(-4.67%)
Aug 21, 2015 56.70 56.92 55.85 55.91 20,904,624 -1.12(-1.96%)
Aug 20, 2015 57.16 57.39 56.92 57.03 13,298,687 -0.45(-0.77%)
Aug 19, 2015 57.59 57.74 57.15 57.47 16,505,866 -0.32(-0.55%)
Aug 18, 2015 57.55 57.87 57.51 57.79 10,132,188 +0.05(+0.08%)
Aug 17, 2015 57.31 57.77 57.08 57.74 17,640,856 +0.43(+0.75%)
Aug 14, 2015 56.88 57.35 56.67 57.31 8,178,804 +0.32(+0.57%)
Aug 13, 2015 56.85 57.23 56.39 56.99 8,966,403 +0.11(+0.20%)
Aug 12, 2015 56.59 56.91 56.23 56.88 12,521,619 +0.08(+0.15%)
Aug 11, 2015 56.36 56.96 56.20 56.79 20,033,686 +0.38(+0.67%)
Aug 10, 2015 56.60 56.72 56.17 56.42 8,813,147 +0.01(+0.01%)
Aug 07, 2015 56.15 56.51 55.80 56.41 11,823,354 +0.20(+0.35%)
Aug 06, 2015 56.20 56.32 55.42 56.21 16,137,645 +0.00(+0.00%)
Aug 05, 2015 56.60 56.67 56.00 56.21 25,824,840 -0.24(-0.43%)
Aug 04, 2015 56.65 57.04 56.33 56.45 15,469,903 -0.29(-0.52%)
Aug 03, 2015 56.48 56.79 56.42 56.75 8,714,555 +0.28(+0.49%)
Jul 31, 2015 56.59 56.88 56.37 56.47 14,334,129 +0.36(+0.65%)
Jul 30, 2015 56.08 56.33 55.93 56.11 8,711,252 -0.21(-0.38%)
Jul 29, 2015 56.06 56.43 55.69 56.32 9,423,129 +0.29(+0.51%)
Jul 28, 2015 55.80 56.20 55.80 56.03 8,316,714 +0.11(+0.19%)
Jul 27, 2015 55.88 56.22 55.77 55.93 8,383,039 +0.12(+0.22%)
Jul 24, 2015 55.81 56.05 55.62 55.80 7,463,259 +0.02(+0.03%)
Jul 23, 2015 56.27 56.30 55.46 55.79 11,340,696 -0.40(-0.71%)
Jul 22, 2015 56.15 56.45 56.05 56.19 8,845,068 +0.16(+0.28%)
Jul 21, 2015 56.18 56.48 56.03 56.03 7,707,306 -0.20(-0.36%)
Jul 20, 2015 56.17 56.36 55.88 56.23 6,334,874 +0.10(+0.17%)
Jul 17, 2015 56.52 56.52 55.98 56.14 15,585,033 -0.22(-0.39%)
Jul 16, 2015 56.32 56.45 56.10 56.36 8,121,230 +0.40(+0.71%)
Jul 15, 2015 55.69 56.13 55.67 55.96 7,542,595 +0.05(+0.09%)
Jul 14, 2015 55.81 56.11 55.64 55.90 6,677,729 +0.15(+0.27%)
Jul 13, 2015 55.77 56.36 55.53 55.75 12,053,948 +0.08(+0.15%)
Jul 10, 2015 55.40 56.05 55.37 55.67 16,209,667 +0.38(+0.70%)
Jul 09, 2015 55.74 55.89 55.15 55.28 11,259,924 -0.26(-0.48%)
Jul 08, 2015 55.59 55.83 55.41 55.55 9,750,905 -0.29(-0.53%)
Jul 07, 2015 55.43 55.96 55.23 55.84 16,637,879 +0.85(+1.54%)
Jul 06, 2015 54.58 55.11 54.44 55.00 14,649,342 +0.25(+0.45%)
Jul 02, 2015 54.93 54.75 54.75 54.75 10,192,814 +0.12(+0.22%)
Jul 01, 2015 53.79 54.64 53.63 54.63 14,386,199 +0.82(+1.53%)
Jun 30, 2015 54.22 54.33 53.76 53.81 18,157,980 -0.02(-0.04%)
Jun 29, 2015 54.72 55.01 53.79 53.83 9,575,917 -0.88(-1.60%)
Jun 26, 2015 54.37 54.85 54.22 54.70 12,815,734 +0.26(+0.49%)
Jun 25, 2015 54.91 54.97 54.42 54.44 14,106,941 -0.52(-0.95%)
Jun 24, 2015 55.30 55.44 54.91 54.96 10,037,831 -0.31(-0.56%)
Jun 23, 2015 55.38 55.52 55.09 55.27 14,063,742 -0.27(-0.48%)
Jun 22, 2015 55.94 56.32 55.53 55.54 12,311,546 -0.55(-0.99%)
Jun 19, 2015 56.42 56.47 55.94 56.09 15,197,957 -0.37(-0.65%)
Jun 18, 2015 55.72 56.70 55.71 56.46 17,983,386 +0.77(+1.38%)
Jun 17, 2015 55.31 55.81 54.97 55.69 20,106,962 +0.34(+0.62%)
Jun 16, 2015 55.03 55.41 54.85 55.35 6,705,367 +0.46(+0.84%)
Jun 15, 2015 55.11 55.19 54.76 54.88 6,768,295 -0.28(-0.52%)
Jun 12, 2015 55.19 55.40 55.07 55.17 6,541,648 -0.10(-0.19%)
Jun 11, 2015 55.27 55.41 55.11 55.27 11,161,145 +0.43(+0.79%)
Jun 10, 2015 54.37 55.31 54.35 54.84 16,940,186 +0.39(+0.71%)
Jun 09, 2015 54.82 54.96 54.40 54.45 10,544,292 -0.40(-0.73%)
Jun 08, 2015 55.08 55.13 54.78 54.85 9,595,033 -0.11(-0.20%)
Jun 05, 2015 54.75 55.38 54.72 54.96 23,859,502 -0.67(-1.21%)
Jun 04, 2015 55.61 55.89 55.47 55.63 11,646,113 -0.05(-0.09%)
Jun 03, 2015 56.31 56.39 55.58 55.68 15,491,400 -0.68(-1.21%)
Jun 02, 2015 56.63 56.68 56.21 56.36 12,184,125 -0.46(-0.82%)
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.