US Real Estate Ishares ETF (NY: IYR )

106.69 USD +0.42 (+0.40%)
Streaming Delayed Price Updated: 1:35 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 82.57 82.57 81.17 81.23 10,085,162 -1.35(-1.63%)
Jan 29, 2015 82.73 82.73 81.81 82.58 6,878,062 +0.14(+0.17%)
Jan 28, 2015 83.21 83.54 82.42 82.44 12,341,574 -0.59(-0.71%)
Jan 27, 2015 82.84 83.33 82.70 83.03 4,193,150 -0.11(-0.13%)
Jan 26, 2015 82.37 83.16 82.13 83.14 8,672,476 +0.81(+0.98%)
Jan 23, 2015 82.45 82.75 82.15 82.33 5,036,785 -0.17(-0.21%)
Jan 22, 2015 81.26 82.56 81.15 82.50 10,640,190 +1.58(+1.95%)
Jan 21, 2015 80.98 81.05 80.64 80.92 6,809,836 -0.12(-0.15%)
Jan 20, 2015 81.90 82.06 80.81 81.04 14,678,620 -0.64(-0.78%)
Jan 16, 2015 80.90 81.79 80.73 81.68 12,006,149 +0.69(+0.85%)
Jan 15, 2015 81.17 81.23 80.58 80.99 12,157,015 +0.11(+0.14%)
Jan 14, 2015 79.98 80.90 79.82 80.88 10,102,624 +0.53(+0.66%)
Jan 13, 2015 80.68 81.03 79.89 80.35 12,015,703 -0.21(-0.26%)
Jan 12, 2015 80.24 80.63 80.24 80.56 7,149,740 +0.44(+0.55%)
Jan 09, 2015 80.15 80.43 79.61 80.12 7,466,589 +0.03(+0.04%)
Jan 08, 2015 79.84 80.27 79.47 80.09 10,114,624 +0.45(+0.57%)
Jan 07, 2015 78.65 79.81 78.49 79.64 10,974,597 +1.02(+1.30%)
Jan 06, 2015 78.23 78.93 78.15 78.62 12,123,750 +0.57(+0.73%)
Jan 05, 2015 77.59 78.22 77.44 78.05 17,756,773 +0.26(+0.33%)
Jan 02, 2015 77.47 77.94 77.08 77.79 12,872,369 +0.95(+1.24%)
Dec 31, 2014 78.26 76.84 76.84 76.84 9,269,300 -1.20(-1.54%)
Dec 30, 2014 77.89 78.41 77.83 78.04 7,674,502 -0.08(-0.10%)
Dec 29, 2014 77.70 78.44 77.48 78.12 3,913,323 +0.34(+0.44%)
Dec 26, 2014 77.65 77.96 77.63 77.78 2,902,974 +0.30(+0.39%)
Dec 24, 2014 77.97 77.48 77.48 77.48 4,057,500 -1.13(-1.44%)
Dec 23, 2014 79.02 79.12 78.45 78.61 9,392,559 -0.40(-0.51%)
Dec 22, 2014 77.70 79.01 77.65 79.01 15,904,189 +1.28(+1.65%)
Dec 19, 2014 77.45 77.98 77.32 77.73 9,311,439 +0.16(+0.21%)
Dec 18, 2014 77.21 77.57 76.90 77.57 13,991,201 +0.69(+0.90%)
Dec 17, 2014 75.46 76.90 75.35 76.88 18,743,686 +1.68(+2.23%)
Dec 16, 2014 75.65 75.97 74.92 75.20 14,199,711 -0.35(-0.46%)
Dec 15, 2014 76.62 76.86 75.43 75.55 10,420,829 -0.90(-1.18%)
Dec 12, 2014 77.02 77.36 76.43 76.45 12,861,796 -0.70(-0.91%)
Dec 11, 2014 77.05 77.47 77.05 77.15 11,035,072 +0.07(+0.09%)
Dec 10, 2014 76.98 77.38 76.76 77.08 8,776,729 -0.18(-0.23%)
Dec 09, 2014 76.64 77.42 76.45 77.26 8,587,175 +0.26(+0.34%)
Dec 08, 2014 76.63 77.42 76.44 77.00 13,087,387 +0.34(+0.44%)
Dec 05, 2014 76.63 76.84 76.14 76.66 18,115,244 -0.40(-0.52%)
Dec 04, 2014 77.08 77.13 76.53 77.06 11,707,200 +0.12(+0.16%)
Dec 03, 2014 77.03 77.14 76.75 76.94 6,650,396 -0.07(-0.09%)
Dec 02, 2014 76.58 77.10 76.17 77.01 8,906,239 +0.27(+0.35%)
Dec 01, 2014 76.90 77.34 76.30 76.74 6,441,106 -0.28(-0.36%)
Nov 28, 2014 76.66 77.72 76.62 77.02 6,364,751 +0.22(+0.29%)
Nov 26, 2014 76.38 76.80 76.80 76.80 24,093,400 +0.57(+0.75%)
Nov 25, 2014 76.16 76.38 75.91 76.23 5,977,216 +0.21(+0.28%)
Nov 24, 2014 76.06 76.22 75.88 76.02 6,410,833 +0.22(+0.29%)
Nov 21, 2014 75.89 75.89 75.51 75.80 11,642,107 +0.55(+0.73%)
Nov 20, 2014 74.84 75.25 74.61 75.25 5,225,720 +0.21(+0.28%)
Nov 19, 2014 75.46 75.54 75.00 75.04 6,087,720 -0.47(-0.62%)
Nov 18, 2014 75.23 75.64 75.06 75.51 8,649,366 +0.36(+0.48%)
Nov 17, 2014 74.81 75.26 74.81 75.15 5,108,132 +0.28(+0.37%)
Nov 14, 2014 75.34 75.48 74.72 74.87 10,126,805 -0.46(-0.61%)
Nov 13, 2014 75.20 75.56 75.08 75.33 4,929,918 +0.30(+0.40%)
Nov 12, 2014 75.42 75.47 74.82 75.03 6,982,867 -0.39(-0.52%)
Nov 11, 2014 75.64 75.87 75.09 75.42 4,006,383 -0.19(-0.25%)
Nov 10, 2014 74.75 75.68 74.75 75.61 5,578,816 +0.34(+0.45%)
Nov 07, 2014 75.43 75.55 74.91 75.27 11,903,074 -0.06(-0.08%)
Nov 06, 2014 75.61 76.00 75.14 75.33 9,262,895 -0.32(-0.42%)
Nov 05, 2014 75.74 75.98 75.19 75.65 15,315,307 +0.00(+0.00%)
Nov 04, 2014 75.55 75.70 74.94 75.65 9,954,634 +0.09(+0.12%)
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.