Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.56 64.01 63.45 63.84 12,061,785 +0.30(+0.47%)
Mar 30, 2017 63.35 63.58 62.91 63.53 5,293,693 +0.19(+0.30%)
Mar 29, 2017 63.18 63.37 62.88 63.35 4,727,427 +0.28(+0.44%)
Mar 28, 2017 62.66 63.13 62.41 63.07 6,133,373 +0.28(+0.44%)
Mar 27, 2017 63.06 63.32 62.56 62.79 8,400,033 -0.43(-0.68%)
Mar 24, 2017 63.44 63.59 63.11 63.23 9,326,227 -0.04(-0.07%)
Mar 23, 2017 62.83 63.68 62.72 63.27 10,330,404 +0.47(+0.74%)
Mar 22, 2017 62.96 62.96 62.26 62.80 9,822,797 +0.03(+0.05%)
Mar 21, 2017 63.09 63.31 62.71 62.77 8,183,345 -0.20(-0.32%)
Mar 20, 2017 63.04 63.21 62.85 62.97 7,282,420 -0.02(-0.04%)
Mar 17, 2017 62.89 63.17 62.67 63.00 12,494,269 +0.27(+0.42%)
Mar 16, 2017 62.73 63.13 62.63 62.73 8,039,270 -0.10(-0.17%)
Mar 15, 2017 61.85 63.14 61.78 62.84 14,742,251 +1.14(+1.84%)
Mar 14, 2017 61.73 61.85 61.39 61.70 8,146,128 -0.06(-0.09%)
Mar 13, 2017 61.77 62.12 61.61 61.76 9,931,269 +0.10(+0.16%)
Mar 10, 2017 62.09 62.54 61.38 61.66 14,677,663 -0.15(-0.25%)
Mar 09, 2017 62.57 62.83 61.62 61.81 10,905,090 -0.80(-1.27%)
Mar 08, 2017 63.34 63.36 62.52 62.61 11,797,857 -0.97(-1.53%)
Mar 07, 2017 63.77 63.83 63.32 63.58 5,639,691 -0.27(-0.43%)
Mar 06, 2017 63.96 64.12 63.56 63.86 11,474,788 -0.30(-0.46%)
Mar 03, 2017 64.20 64.30 63.54 64.16 9,530,471 -0.15(-0.24%)
Mar 02, 2017 64.44 64.54 64.13 64.31 6,215,599 -0.27(-0.41%)
Mar 01, 2017 64.45 64.89 64.26 64.58 13,407,170 -0.20(-0.31%)
Feb 28, 2017 65.03 65.03 64.61 64.78 8,435,412 -0.26(-0.40%)
Feb 27, 2017 64.83 65.26 64.70 65.03 6,616,658 +0.34(+0.52%)
Feb 24, 2017 64.35 64.75 64.07 64.70 7,823,011 +0.32(+0.50%)
Feb 23, 2017 64.33 64.46 63.87 64.37 9,221,045 +0.27(+0.43%)
Feb 22, 2017 64.29 64.50 63.77 64.10 9,991,472 -0.16(-0.25%)
Feb 21, 2017 63.37 64.31 63.12 64.26 10,620,575 +0.80(+1.26%)
Feb 17, 2017 63.46 63.46 63.46 0 +0.10(+0.17%)
Feb 16, 2017 63.12 63.74 63.12 63.36 10,253,262 +0.30(+0.47%)
Feb 15, 2017 62.78 63.11 62.43 63.06 12,740,626 -0.06(-0.09%)
Feb 14, 2017 63.31 63.35 62.66 63.12 10,247,564 -0.35(-0.56%)
Feb 13, 2017 63.36 63.58 63.07 63.47 8,290,782 +0.21(+0.33%)
Feb 10, 2017 62.67 63.29 62.63 63.26 7,562,307 +0.48(+0.77%)
Feb 09, 2017 62.63 62.86 62.52 62.78 4,881,911 +0.19(+0.31%)
Feb 08, 2017 62.39 62.68 62.12 62.59 9,672,704 +0.45(+0.73%)
Feb 07, 2017 62.41 62.52 62.03 62.13 5,016,377 -0.09(-0.14%)
Feb 06, 2017 62.59 62.59 62.13 62.22 8,425,267 -0.21(-0.34%)
Feb 03, 2017 62.36 62.71 62.22 62.43 9,399,572 +0.42(+0.68%)
Feb 02, 2017 61.42 62.09 61.39 62.01 8,767,561 +0.68(+1.12%)
Feb 01, 2017 61.94 62.38 61.31 61.33 11,692,605 -0.73(-1.18%)
Jan 31, 2017 61.33 62.35 61.29 62.06 9,016,237 +0.48(+0.78%)
Jan 30, 2017 61.87 61.91 61.41 61.58 6,601,258 -0.43(-0.69%)
Jan 27, 2017 62.71 62.82 61.79 62.01 6,722,792 -0.59(-0.94%)
Jan 26, 2017 62.72 63.00 62.49 62.59 7,224,241 -0.06(-0.10%)
Jan 25, 2017 62.88 63.18 62.48 62.66 9,719,692 -0.34(-0.54%)
Jan 24, 2017 62.83 63.14 62.62 63.00 7,783,480 +0.15(+0.23%)
Jan 23, 2017 62.39 62.96 62.31 62.85 6,375,405 +0.48(+0.76%)
Jan 20, 2017 61.99 62.42 61.91 62.38 9,578,891 +0.39(+0.64%)
Jan 19, 2017 62.30 62.45 61.86 61.98 11,516,961 -0.65(-1.04%)
Jan 18, 2017 62.53 62.84 62.42 62.63 6,941,838 +0.10(+0.17%)
Jan 17, 2017 62.32 62.59 62.20 62.53 8,439,605 +0.42(+0.67%)
Jan 13, 2017 62.11 62.11 62.11 0 -0.06(-0.10%)
Jan 12, 2017 61.91 62.19 61.39 62.17 11,832,086 +0.28(+0.46%)
Jan 11, 2017 62.15 62.34 61.84 61.89 10,167,290 -0.27(-0.43%)
Jan 10, 2017 62.72 62.81 62.13 62.16 9,584,129 -0.59(-0.94%)
Jan 09, 2017 63.33 63.42 62.68 62.75 8,179,627 -0.42(-0.66%)
Jan 06, 2017 62.91 63.50 62.91 63.17 8,401,722 -0.14(-0.22%)
Jan 05, 2017 62.68 63.34 62.37 63.30 11,692,911 +0.22(+0.34%)
Jan 04, 2017 62.22 63.20 62.22 63.09 13,412,121 +0.85(+1.37%)
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.