US Real Estate Ishares ETF (NY: IYR )

106.48 USD -0.24 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 70.77 71.05 70.32 70.95 9,887,103 +0.70(+1.00%)
Sep 29, 2015 69.78 70.64 69.63 70.25 10,142,124 +0.49(+0.70%)
Sep 28, 2015 70.79 70.88 69.30 69.76 11,976,541 -1.28(-1.80%)
Sep 25, 2015 70.99 71.56 70.63 71.04 8,098,160 -0.31(-0.43%)
Sep 24, 2015 71.92 72.18 70.97 71.35 9,862,510 -0.66(-0.92%)
Sep 23, 2015 72.02 72.39 71.54 72.01 6,846,143 +0.33(+0.46%)
Sep 22, 2015 72.24 72.40 71.48 71.68 7,487,292 -0.96(-1.32%)
Sep 21, 2015 72.04 72.95 72.04 72.64 12,965,342 +0.63(+0.87%)
Sep 18, 2015 71.49 72.89 71.28 72.01 15,598,880 -0.24(-0.33%)
Sep 17, 2015 71.56 73.48 71.20 72.25 23,255,530 +0.70(+0.98%)
Sep 16, 2015 70.60 71.70 70.59 71.55 6,440,069 +0.91(+1.29%)
Sep 15, 2015 70.07 70.85 69.68 70.64 7,419,212 +0.59(+0.84%)
Sep 14, 2015 70.30 70.31 69.89 70.05 6,123,805 -0.04(-0.06%)
Sep 11, 2015 69.20 70.12 68.83 70.09 8,895,167 +1.13(+1.64%)
Sep 10, 2015 68.70 69.65 68.70 68.96 8,826,111 +0.08(+0.12%)
Sep 09, 2015 70.29 70.57 68.78 68.88 9,367,590 -0.85(-1.22%)
Sep 08, 2015 68.95 69.94 68.95 69.73 11,894,613 +1.04(+1.51%)
Sep 04, 2015 69.53 68.69 68.69 68.69 11,283,100 -1.33(-1.90%)
Sep 03, 2015 69.81 70.54 69.81 70.02 8,479,823 +0.14(+0.20%)
Sep 02, 2015 69.79 70.04 69.22 69.88 8,836,835 +0.74(+1.07%)
Sep 01, 2015 69.78 70.10 68.69 69.14 12,235,669 -1.34(-1.90%)
Aug 31, 2015 71.87 71.94 70.48 70.48 10,548,745 -1.43(-1.99%)
Aug 28, 2015 71.80 72.07 71.48 71.91 8,457,258 -0.08(-0.11%)
Aug 27, 2015 71.39 72.55 70.74 71.99 12,395,749 +1.42(+2.01%)
Aug 26, 2015 69.53 70.77 69.15 70.57 15,152,920 +1.72(+2.50%)
Aug 25, 2015 72.24 72.25 68.78 68.85 19,250,321 -1.78(-2.52%)
Aug 24, 2015 71.77 72.91 70.39 70.63 30,430,361 -3.46(-4.67%)
Aug 21, 2015 75.14 75.43 74.01 74.09 15,775,250 -1.48(-1.96%)
Aug 20, 2015 75.74 76.05 75.43 75.57 10,035,584 -0.59(-0.77%)
Aug 19, 2015 76.31 76.52 75.73 76.16 12,455,816 -0.42(-0.55%)
Aug 18, 2015 76.26 76.69 76.21 76.58 7,646,050 +0.06(+0.08%)
Aug 17, 2015 75.95 76.55 75.64 76.52 13,312,314 +0.57(+0.75%)
Aug 14, 2015 75.38 76.00 75.10 75.95 6,171,968 +0.43(+0.57%)
Aug 13, 2015 75.34 75.84 74.73 75.52 6,766,314 +0.15(+0.20%)
Aug 12, 2015 74.99 75.42 74.51 75.37 9,449,185 +0.11(+0.15%)
Aug 11, 2015 74.69 75.48 74.47 75.26 15,118,014 +0.50(+0.67%)
Aug 10, 2015 75.01 75.16 74.44 74.76 6,650,662 +0.01(+0.01%)
Aug 07, 2015 74.41 74.88 73.95 74.75 8,922,254 +0.26(+0.35%)
Aug 06, 2015 74.48 74.63 73.44 74.49 12,177,946 +0.00(+0.00%)
Aug 05, 2015 75.00 75.09 74.21 74.49 19,488,190 -0.32(-0.43%)
Aug 04, 2015 75.07 75.58 74.64 74.81 11,674,048 -0.39(-0.52%)
Aug 03, 2015 74.84 75.26 74.76 75.20 6,576,262 +0.37(+0.49%)
Jul 31, 2015 74.99 75.38 74.70 74.83 10,816,959 +0.48(+0.65%)
Jul 30, 2015 74.31 74.64 74.12 74.35 6,573,769 -0.28(-0.38%)
Jul 29, 2015 74.29 74.78 73.80 74.63 7,110,973 +0.38(+0.51%)
Jul 28, 2015 73.94 74.48 73.94 74.25 6,276,039 +0.14(+0.19%)
Jul 27, 2015 74.05 74.50 73.90 74.11 6,326,090 +0.16(+0.22%)
Jul 24, 2015 73.96 74.28 73.70 73.95 5,631,997 +0.02(+0.03%)
Jul 23, 2015 74.57 74.61 73.49 73.93 8,558,026 -0.53(-0.71%)
Jul 22, 2015 74.41 74.81 74.28 74.46 6,674,751 +0.21(+0.28%)
Jul 21, 2015 74.45 74.84 74.25 74.25 5,816,162 -0.27(-0.36%)
Jul 20, 2015 74.44 74.68 74.05 74.52 4,780,484 +0.13(+0.17%)
Jul 17, 2015 74.90 74.90 74.18 74.39 11,760,928 -0.29(-0.39%)
Jul 16, 2015 74.63 74.81 74.34 74.68 6,128,521 +0.53(+0.71%)
Jul 15, 2015 73.80 74.38 73.77 74.15 5,691,866 +0.07(+0.09%)
Jul 14, 2015 73.96 74.35 73.73 74.08 5,039,213 +0.20(+0.27%)
Jul 13, 2015 73.91 74.69 73.59 73.88 9,096,267 +0.11(+0.15%)
Jul 10, 2015 73.42 74.28 73.37 73.77 12,232,296 +0.51(+0.70%)
Jul 09, 2015 73.86 74.06 73.08 73.26 8,497,073 -0.35(-0.48%)
Jul 08, 2015 73.67 73.98 73.43 73.61 7,358,322 -0.39(-0.53%)
Jul 07, 2015 73.45 74.15 73.19 74.00 12,555,437 +1.12(+1.54%)
Jul 06, 2015 72.33 73.03 72.14 72.88 11,054,828 +0.33(+0.45%)
Jul 02, 2015 72.79 72.55 72.55 72.55 7,691,800 +0.16(+0.22%)
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.