Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.41 59.74 58.82 59.39 14,275,387 -0.50(-0.83%)
Apr 28, 2016 59.62 60.26 59.62 59.89 7,940,360 -0.14(-0.23%)
Apr 27, 2016 60.01 60.17 59.44 60.03 9,257,565 -0.02(-0.03%)
Apr 26, 2016 59.97 60.36 59.85 60.05 8,159,064 +0.22(+0.36%)
Apr 25, 2016 59.22 59.84 59.22 59.83 6,613,338 +0.37(+0.63%)
Apr 22, 2016 59.11 59.57 58.96 59.46 8,216,379 +0.63(+1.07%)
Apr 21, 2016 59.63 59.91 58.66 58.83 16,465,499 -1.02(-1.70%)
Apr 20, 2016 60.48 60.71 59.80 59.84 14,761,208 -0.85(-1.41%)
Apr 19, 2016 60.74 60.79 60.45 60.70 6,885,960 +0.06(+0.10%)
Apr 18, 2016 60.31 60.67 60.21 60.63 8,482,843 +0.26(+0.42%)
Apr 15, 2016 60.12 60.53 59.94 60.38 8,412,064 +0.40(+0.66%)
Apr 14, 2016 60.22 60.34 59.87 59.98 7,154,401 -0.39(-0.64%)
Apr 13, 2016 60.67 60.73 60.15 60.37 9,277,922 -0.14(-0.23%)
Apr 12, 2016 60.24 60.63 60.08 60.51 11,086,022 +0.41(+0.68%)
Apr 11, 2016 60.25 60.50 60.07 60.10 10,303,871 -0.08(-0.13%)
Apr 08, 2016 60.08 60.41 60.05 60.18 8,598,639 +0.34(+0.57%)
Apr 07, 2016 59.95 60.16 59.54 59.84 10,226,091 -0.33(-0.54%)
Apr 06, 2016 59.96 60.22 59.67 60.16 7,233,926 +0.15(+0.25%)
Apr 05, 2016 60.03 60.22 59.84 60.01 13,288,037 -0.34(-0.57%)
Apr 04, 2016 60.46 60.59 60.15 60.36 8,847,093 -0.09(-0.14%)
Apr 01, 2016 60.13 60.54 59.97 60.44 14,335,463 +0.04(+0.06%)
Mar 31, 2016 59.99 60.48 59.94 60.40 7,555,158 +0.36(+0.59%)
Mar 30, 2016 60.36 60.43 60.00 60.05 7,280,510 -0.09(-0.15%)
Mar 29, 2016 59.25 60.16 58.82 60.14 12,651,623 +1.17(+1.99%)
Mar 28, 2016 58.63 59.12 58.47 58.97 8,139,978 +0.45(+0.77%)
Mar 24, 2016 58.25 58.52 58.52 58.52 7,414,465 +0.05(+0.08%)
Mar 23, 2016 58.91 58.97 58.46 58.47 6,701,531 -0.42(-0.70%)
Mar 22, 2016 58.68 59.02 58.52 58.89 11,981,879 +0.02(+0.03%)
Mar 21, 2016 59.03 59.38 58.77 58.87 9,540,081 -0.38(-0.65%)
Mar 18, 2016 59.66 59.74 59.23 59.25 10,164,782 -0.23(-0.39%)
Mar 17, 2016 58.79 59.62 58.55 59.48 12,693,001 +0.82(+1.40%)
Mar 16, 2016 57.83 58.74 57.59 58.66 11,685,555 +0.74(+1.27%)
Mar 15, 2016 57.64 58.05 57.54 57.93 9,291,878 -0.02(-0.03%)
Mar 14, 2016 57.83 58.01 57.61 57.94 6,814,107 -0.08(-0.13%)
Mar 11, 2016 57.28 58.03 57.11 58.02 12,153,839 +1.34(+2.37%)
Mar 10, 2016 57.18 57.36 56.05 56.68 11,334,891 -0.15(-0.26%)
Mar 09, 2016 56.69 57.11 56.61 56.82 4,532,834 +0.23(+0.41%)
Mar 08, 2016 57.52 57.52 56.51 56.59 9,264,271 -0.59(-1.03%)
Mar 07, 2016 56.80 57.32 56.70 57.18 10,542,003 +0.11(+0.19%)
Mar 04, 2016 56.75 57.18 56.65 57.08 6,871,709 +0.15(+0.27%)
Mar 03, 2016 56.66 56.96 56.40 56.92 8,337,335 +0.28(+0.50%)
Mar 02, 2016 55.79 56.64 55.78 56.64 8,712,065 +0.43(+0.76%)
Mar 01, 2016 55.01 56.27 55.01 56.21 19,945,668 +1.43(+2.60%)
Feb 29, 2016 54.79 55.47 54.67 54.78 10,687,201 -0.09(-0.17%)
Feb 26, 2016 54.81 55.31 54.81 54.88 8,576,901 -0.17(-0.31%)
Feb 25, 2016 54.35 55.08 54.22 55.04 8,835,687 +0.98(+1.82%)
Feb 24, 2016 53.83 54.20 53.47 54.06 7,111,516 +0.02(+0.04%)
Feb 23, 2016 53.92 54.58 53.92 54.04 5,547,932 -0.13(-0.24%)
Feb 22, 2016 53.90 54.49 53.89 54.17 11,814,385 +0.62(+1.16%)
Feb 19, 2016 53.24 53.82 53.01 53.55 9,288,459 +0.11(+0.22%)
Feb 18, 2016 52.94 53.58 52.78 53.43 9,924,025 +0.51(+0.96%)
Feb 17, 2016 52.71 53.47 52.57 52.93 10,644,844 +0.48(+0.91%)
Feb 16, 2016 51.80 52.50 51.69 52.45 9,502,244 +0.99(+1.92%)
Feb 12, 2016 51.27 51.46 51.46 51.46 12,666,303 +0.66(+1.30%)
Feb 11, 2016 50.81 51.14 50.51 50.81 16,399,863 -0.76(-1.47%)
Feb 10, 2016 51.50 52.29 51.44 51.56 12,658,448 +0.27(+0.52%)
Feb 09, 2016 51.48 51.82 50.86 51.30 17,586,098 -0.84(-1.62%)
Feb 08, 2016 53.13 53.47 51.40 52.14 19,124,974 -1.58(-2.94%)
Feb 05, 2016 54.67 54.78 53.69 53.72 15,236,755 -1.23(-2.25%)
Feb 04, 2016 54.60 55.26 54.40 54.95 8,919,108 +0.06(+0.11%)
Feb 03, 2016 54.98 55.11 54.12 54.89 12,685,966 +0.27(+0.49%)
Feb 02, 2016 54.91 55.14 54.37 54.62 13,463,595 -0.58(-1.06%)
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.