US Real Estate Ishares ETF (NY: IYR )

106.45 USD -0.51 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 75.80 76.08 74.99 75.21 12,528,301 -0.48(-0.63%)
Nov 27, 2015 74.91 75.91 74.91 75.69 3,255,255 +0.60(+0.80%)
Nov 25, 2015 74.91 75.09 75.09 75.09 4,324,400 +0.25(+0.33%)
Nov 24, 2015 75.31 75.31 74.25 74.84 9,755,397 -0.37(-0.49%)
Nov 23, 2015 75.08 75.51 74.96 75.21 5,148,673 +0.13(+0.17%)
Nov 20, 2015 74.39 75.17 74.38 75.08 7,804,829 +0.76(+1.02%)
Nov 19, 2015 74.28 74.62 74.02 74.32 6,542,997 +0.21(+0.28%)
Nov 18, 2015 73.59 74.17 73.12 74.11 8,297,832 +0.78(+1.06%)
Nov 17, 2015 73.19 73.96 72.96 73.33 9,096,325 +0.04(+0.05%)
Nov 16, 2015 72.30 73.31 72.29 73.29 7,639,892 +0.85(+1.17%)
Nov 13, 2015 73.39 73.61 72.43 72.44 11,692,974 -0.77(-1.05%)
Nov 12, 2015 73.65 73.87 73.12 73.21 6,101,856 -0.53(-0.72%)
Nov 11, 2015 73.67 74.08 73.49 73.74 4,765,355 +0.09(+0.12%)
Nov 10, 2015 73.03 73.80 72.98 73.65 9,734,491 +0.67(+0.92%)
Nov 09, 2015 73.39 73.71 72.48 72.98 13,638,570 -1.00(-1.35%)
Nov 06, 2015 74.98 75.35 73.51 73.98 23,851,019 -2.18(-2.86%)
Nov 05, 2015 75.95 76.22 75.46 76.16 8,065,912 +0.22(+0.29%)
Nov 04, 2015 76.20 76.48 75.74 75.94 7,163,709 -0.33(-0.43%)
Nov 03, 2015 76.75 76.77 76.01 76.27 7,607,346 -0.76(-0.99%)
Nov 02, 2015 75.42 77.04 75.35 77.03 20,538,131 +1.67(+2.22%)
Oct 30, 2015 75.92 76.13 75.26 75.36 9,418,508 -0.55(-0.72%)
Oct 29, 2015 75.67 76.06 75.42 75.91 7,657,819 -0.08(-0.11%)
Oct 28, 2015 75.74 76.36 74.65 75.99 16,084,361 +0.29(+0.38%)
Oct 27, 2015 75.68 75.92 75.30 75.70 9,751,816 -0.19(-0.25%)
Oct 26, 2015 75.96 76.10 75.32 75.89 6,239,009 -0.01(-0.01%)
Oct 23, 2015 76.98 77.00 75.43 75.90 8,062,950 -0.70(-0.91%)
Oct 22, 2015 75.89 76.76 75.77 76.60 8,893,892 +0.83(+1.10%)
Oct 21, 2015 76.05 76.34 75.65 75.77 5,887,925 -0.27(-0.36%)
Oct 20, 2015 75.56 76.17 75.56 76.04 10,961,400 +0.09(+0.12%)
Oct 19, 2015 75.03 75.99 74.88 75.95 7,806,749 +0.89(+1.19%)
Oct 16, 2015 74.57 75.17 74.54 75.06 5,913,742 +0.60(+0.81%)
Oct 15, 2015 73.78 74.50 73.67 74.46 5,691,982 +0.84(+1.14%)
Oct 14, 2015 74.23 74.35 73.44 73.62 8,572,846 -0.48(-0.65%)
Oct 13, 2015 74.35 74.69 73.93 74.10 8,391,070 -0.55(-0.74%)
Oct 12, 2015 74.29 74.92 74.11 74.65 5,143,554 +0.40(+0.54%)
Oct 09, 2015 74.61 74.70 73.89 74.25 5,761,874 -0.08(-0.11%)
Oct 08, 2015 73.63 74.45 73.42 74.33 8,343,433 +0.61(+0.83%)
Oct 07, 2015 73.46 73.76 73.04 73.72 6,780,159 +0.71(+0.97%)
Oct 06, 2015 73.21 73.51 72.86 73.01 4,900,947 -0.18(-0.25%)
Oct 05, 2015 72.02 73.29 71.98 73.19 6,663,018 +1.29(+1.79%)
Oct 02, 2015 71.54 71.90 70.55 71.90 12,667,898 +0.62(+0.87%)
Oct 01, 2015 71.06 71.37 70.54 71.28 8,296,484 +0.33(+0.47%)
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%)
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.