Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.83 57.99 57.33 57.40 12,364,470 -0.42(-0.72%)
Oct 29, 2015 57.64 57.94 57.45 57.82 10,053,065 -0.06(-0.11%)
Oct 28, 2015 57.69 58.17 56.86 57.88 21,115,298 +0.22(+0.38%)
Oct 27, 2015 57.65 57.83 57.36 57.66 12,802,031 -0.14(-0.25%)
Oct 26, 2015 57.86 57.97 57.37 57.81 8,190,473 -0.01(-0.01%)
Oct 23, 2015 58.64 58.65 57.46 57.82 10,584,915 -0.53(-0.91%)
Oct 22, 2015 57.81 58.47 57.72 58.35 11,675,762 +0.63(+1.10%)
Oct 21, 2015 57.93 58.15 57.63 57.72 7,729,576 -0.21(-0.36%)
Oct 20, 2015 57.56 58.02 57.56 57.92 14,389,954 +0.07(+0.12%)
Oct 19, 2015 57.15 57.88 57.04 57.85 10,248,578 +0.68(+1.19%)
Oct 16, 2015 56.80 57.26 56.78 57.18 7,763,468 +0.46(+0.81%)
Oct 15, 2015 56.20 56.75 56.12 56.72 7,472,345 +0.64(+1.14%)
Oct 14, 2015 56.54 56.64 55.94 56.08 11,254,298 -0.37(-0.65%)
Oct 13, 2015 56.64 56.89 56.32 56.44 11,015,665 -0.42(-0.74%)
Oct 12, 2015 56.59 57.07 56.45 56.86 6,752,377 +0.30(+0.54%)
Oct 09, 2015 56.83 56.90 56.28 56.56 7,564,098 -0.06(-0.11%)
Oct 08, 2015 56.09 56.71 55.93 56.62 10,953,128 +0.46(+0.83%)
Oct 07, 2015 55.96 56.19 55.64 56.16 8,900,887 +0.54(+0.97%)
Oct 06, 2015 55.77 56.00 55.50 55.61 6,433,886 -0.14(-0.25%)
Oct 05, 2015 54.86 55.83 54.83 55.75 8,747,106 +0.98(+1.79%)
Oct 02, 2015 54.49 54.77 53.74 54.77 16,630,218 +0.47(+0.87%)
Oct 01, 2015 54.13 54.37 53.73 54.30 10,891,494 +0.25(+0.47%)
Sep 30, 2015 53.91 54.12 53.57 54.05 12,979,634 +0.53(+1.00%)
Sep 29, 2015 53.15 53.81 53.04 53.51 13,314,422 +0.37(+0.70%)
Sep 28, 2015 53.92 53.99 52.79 53.14 15,722,616 -0.97(-1.80%)
Sep 25, 2015 54.08 54.51 53.80 54.11 10,631,138 +0.27(+0.50%)
Sep 24, 2015 54.27 54.47 53.56 53.84 13,069,338 -0.50(-0.92%)
Sep 23, 2015 54.35 54.63 53.99 54.34 9,072,189 +0.25(+0.46%)
Sep 22, 2015 54.51 54.64 53.94 54.09 9,921,810 -0.72(-1.32%)
Sep 21, 2015 54.36 55.05 54.36 54.82 17,181,066 +0.48(+0.87%)
Sep 18, 2015 53.95 55.01 53.79 54.34 20,670,908 -0.18(-0.33%)
Sep 17, 2015 54.00 55.45 53.73 54.52 30,817,142 +0.53(+0.98%)
Sep 16, 2015 53.28 54.11 53.27 53.99 8,534,079 +0.69(+1.29%)
Sep 15, 2015 52.88 53.47 52.58 53.31 9,831,593 +0.45(+0.84%)
Sep 14, 2015 53.05 53.06 52.74 52.86 8,114,980 -0.03(-0.06%)
Sep 11, 2015 52.22 52.91 51.94 52.89 11,787,460 +0.85(+1.64%)
Sep 10, 2015 51.84 52.56 51.84 52.04 11,695,950 +0.06(+0.12%)
Sep 09, 2015 53.04 53.25 51.90 51.98 12,413,493 -0.64(-1.22%)
Sep 08, 2015 52.03 52.78 52.03 52.62 15,762,186 +0.78(+1.51%)
Sep 04, 2015 52.47 51.84 51.84 51.84 14,951,837 -1.00(-1.90%)
Sep 03, 2015 52.68 53.23 52.68 52.84 11,237,065 +0.11(+0.20%)
Sep 02, 2015 52.67 52.85 52.24 52.73 11,710,161 +0.56(+1.07%)
Sep 01, 2015 52.66 52.90 51.84 52.18 16,214,137 -1.01(-1.90%)
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%)
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.