US Real Estate Ishares ETF (NY: IYR )

106.27 USD -0.42 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 67.64 67.90 67.08 67.67 8,761,201 +0.39(+0.58%)
Mar 28, 2014 67.05 67.50 66.96 67.28 8,326,553 +0.44(+0.66%)
Mar 27, 2014 66.50 66.90 66.25 66.84 8,288,586 +0.32(+0.48%)
Mar 26, 2014 67.11 67.36 66.49 66.52 10,477,315 -0.75(-1.11%)
Mar 25, 2014 67.21 67.34 66.79 67.27 10,281,936 -0.28(-0.41%)
Mar 24, 2014 68.49 68.49 67.17 67.55 10,906,417 -0.40(-0.59%)
Mar 21, 2014 67.58 68.15 67.52 67.95 18,925,746 +0.55(+0.82%)
Mar 20, 2014 67.16 67.43 66.65 67.40 15,688,895 +0.09(+0.13%)
Mar 19, 2014 68.55 68.85 67.03 67.31 16,315,552 -1.21(-1.77%)
Mar 18, 2014 68.26 68.60 68.08 68.52 10,663,067 +0.30(+0.44%)
Mar 17, 2014 68.49 68.69 68.10 68.22 9,020,194 +0.11(+0.16%)
Mar 14, 2014 67.91 68.47 67.86 68.11 8,557,448 +0.02(+0.03%)
Mar 13, 2014 68.40 68.49 67.91 68.09 9,383,393 -0.22(-0.32%)
Mar 12, 2014 67.88 68.35 67.88 68.31 6,888,260 +0.15(+0.22%)
Mar 11, 2014 67.84 68.32 67.79 68.16 10,262,454 +0.37(+0.55%)
Mar 10, 2014 67.92 68.14 67.49 67.79 11,745,988 -0.25(-0.37%)
Mar 07, 2014 68.46 68.65 67.74 68.04 14,545,456 -0.78(-1.13%)
Mar 06, 2014 69.07 69.12 68.57 68.82 8,716,982 -0.33(-0.48%)
Mar 05, 2014 69.24 69.33 68.60 69.15 12,690,471 -0.09(-0.13%)
Mar 04, 2014 68.75 69.32 68.75 69.24 15,107,909 +0.84(+1.23%)
Mar 03, 2014 67.96 68.46 67.83 68.40 11,517,816 +0.05(+0.07%)
Feb 28, 2014 68.22 68.68 67.85 68.35 14,613,470 +0.45(+0.66%)
Feb 27, 2014 67.90 68.26 67.61 67.90 5,632,908 -0.07(-0.10%)
Feb 26, 2014 67.85 68.26 67.78 67.97 10,264,615 +0.19(+0.28%)
Feb 25, 2014 67.77 68.14 67.60 67.78 6,091,122 +0.03(+0.04%)
Feb 24, 2014 67.84 68.35 67.64 67.75 11,196,651 +0.11(+0.16%)
Feb 21, 2014 67.67 67.88 67.20 67.64 8,399,357 +0.11(+0.16%)
Feb 20, 2014 67.56 68.09 67.25 67.53 7,509,076 -0.12(-0.18%)
Feb 19, 2014 67.50 68.24 67.45 67.65 13,736,695 -0.02(-0.03%)
Feb 18, 2014 67.42 67.70 67.00 67.67 12,370,825 +0.40(+0.59%)
Feb 14, 2014 67.00 67.27 67.27 67.27 6,953,700 +0.27(+0.40%)
Feb 13, 2014 66.67 67.37 66.39 67.00 10,483,097 +0.26(+0.39%)
Feb 12, 2014 66.91 66.91 66.46 66.74 6,358,343 +0.04(+0.06%)
Feb 11, 2014 66.60 66.99 66.29 66.70 13,250,701 +0.23(+0.35%)
Feb 10, 2014 65.96 66.62 65.69 66.47 12,611,294 +0.60(+0.91%)
Feb 07, 2014 65.73 65.96 65.39 65.87 10,916,041 +0.44(+0.67%)
Feb 06, 2014 65.08 65.48 65.06 65.43 10,522,476 +0.48(+0.74%)
Feb 05, 2014 64.70 65.04 64.58 64.95 12,270,376 -0.02(-0.03%)
Feb 04, 2014 64.43 65.08 64.13 64.97 16,129,888 +0.67(+1.04%)
Feb 03, 2014 65.29 65.35 64.06 64.30 16,023,453 -0.95(-1.46%)
Jan 31, 2014 64.58 65.60 64.25 65.25 12,207,649 +0.20(+0.31%)
Jan 30, 2014 64.49 65.27 64.49 65.05 9,384,081 +0.78(+1.21%)
Jan 29, 2014 64.18 64.56 63.92 64.27 9,225,100 -0.30(-0.46%)
Jan 28, 2014 64.05 64.68 64.02 64.57 7,727,771 +0.65(+1.02%)
Jan 27, 2014 64.39 64.73 63.67 63.92 10,641,075 -0.39(-0.61%)
Jan 24, 2014 65.06 65.06 64.23 64.31 13,092,349 -0.96(-1.47%)
Jan 23, 2014 65.13 65.39 64.52 65.27 10,437,202 -0.03(-0.05%)
Jan 22, 2014 65.24 65.62 65.14 65.30 8,165,463 +0.17(+0.26%)
Jan 21, 2014 64.90 65.36 64.75 65.13 9,740,822 +0.45(+0.70%)
Jan 17, 2014 64.98 64.68 64.68 64.68 8,539,200 -0.21(-0.32%)
Jan 16, 2014 64.68 64.96 64.68 64.89 11,237,749 +0.15(+0.23%)
Jan 15, 2014 64.44 64.95 64.44 64.74 7,611,648 +0.30(+0.47%)
Jan 14, 2014 64.05 64.62 64.00 64.44 5,319,384 +0.40(+0.62%)
Jan 13, 2014 64.51 64.51 63.85 64.04 8,248,187 -0.42(-0.65%)
Jan 10, 2014 64.30 64.70 64.02 64.46 13,051,791 +0.76(+1.19%)
Jan 09, 2014 63.92 63.92 63.20 63.70 8,012,928 -0.03(-0.05%)
Jan 08, 2014 63.64 63.93 63.27 63.73 9,098,818 -0.10(-0.16%)
Jan 07, 2014 63.89 64.11 63.42 63.83 9,676,088 +0.22(+0.35%)
Jan 06, 2014 63.48 63.87 63.27 63.61 7,107,973 +0.26(+0.41%)
Jan 03, 2014 62.95 63.59 62.92 63.35 6,368,415 +0.37(+0.59%)
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.