Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 61.10 61.28 60.73 61.09 12,710,475 +0.01(+0.01%)
May 27, 2016 60.85 61.08 61.08 61.08 7,622,760 +0.27(+0.44%)
May 26, 2016 60.57 61.00 60.57 60.81 9,096,249 +0.04(+0.06%)
May 25, 2016 60.82 60.88 60.21 60.78 8,688,375 +0.09(+0.15%)
May 24, 2016 60.26 60.71 60.26 60.68 10,889,714 +0.72(+1.20%)
May 23, 2016 60.01 60.17 59.81 59.96 9,313,567 +0.05(+0.09%)
May 20, 2016 59.41 59.99 59.41 59.91 11,081,575 +0.48(+0.80%)
May 19, 2016 59.72 59.77 59.12 59.43 12,453,851 -0.65(-1.08%)
May 18, 2016 60.62 60.78 59.39 60.08 17,764,484 -0.85(-1.40%)
May 17, 2016 61.65 61.70 60.58 60.93 15,419,838 -0.94(-1.51%)
May 16, 2016 61.33 62.08 61.24 61.87 7,834,543 +0.48(+0.79%)
May 13, 2016 61.67 61.71 61.04 61.38 9,331,947 -0.50(-0.81%)
May 12, 2016 61.63 62.09 61.24 61.88 8,224,175 +0.30(+0.49%)
May 11, 2016 62.62 62.64 61.38 61.58 14,248,168 -1.12(-1.78%)
May 10, 2016 62.84 62.87 62.44 62.70 9,243,990 +0.12(+0.19%)
May 09, 2016 62.20 62.69 62.13 62.58 11,526,791 +0.50(+0.80%)
May 06, 2016 61.40 62.10 61.13 62.08 11,802,140 +0.60(+0.98%)
May 05, 2016 61.10 61.56 61.09 61.48 8,919,148 +0.23(+0.38%)
May 04, 2016 60.03 61.37 60.03 61.24 13,480,262 +0.81(+1.34%)
May 03, 2016 60.42 60.49 60.00 60.43 7,582,561 -0.13(-0.22%)
May 02, 2016 59.53 60.71 59.49 60.56 13,562,856 +0.80(+1.33%)
Apr 29, 2016 59.78 60.12 59.19 59.77 14,185,887 -0.50(-0.83%)
Apr 28, 2016 59.99 60.64 59.99 60.27 7,890,578 -0.14(-0.23%)
Apr 27, 2016 60.39 60.55 59.82 60.41 9,199,525 -0.02(-0.03%)
Apr 26, 2016 60.35 60.74 60.23 60.42 8,107,910 +0.22(+0.36%)
Apr 25, 2016 59.59 60.22 59.59 60.21 6,571,876 +0.37(+0.63%)
Apr 22, 2016 59.48 59.94 59.33 59.83 8,164,866 +0.63(+1.07%)
Apr 21, 2016 60.00 60.28 59.03 59.20 16,362,269 -1.02(-1.70%)
Apr 20, 2016 60.86 61.10 60.17 60.22 14,668,663 -0.86(-1.41%)
Apr 19, 2016 61.13 61.17 60.83 61.08 6,842,789 +0.06(+0.10%)
Apr 18, 2016 60.69 61.05 60.59 61.02 8,429,660 +0.26(+0.42%)
Apr 15, 2016 60.50 60.91 60.31 60.76 8,359,325 +0.40(+0.66%)
Apr 14, 2016 60.60 60.72 60.25 60.36 7,109,546 -0.39(-0.64%)
Apr 13, 2016 61.05 61.11 60.53 60.75 9,219,755 -0.14(-0.23%)
Apr 12, 2016 60.62 61.01 60.46 60.89 11,016,518 +0.41(+0.68%)
Apr 11, 2016 60.63 60.88 60.45 60.48 10,239,271 -0.08(-0.13%)
Apr 08, 2016 60.46 60.79 60.42 60.56 8,544,730 +0.34(+0.57%)
Apr 07, 2016 60.33 60.54 59.92 60.21 10,161,979 -0.33(-0.54%)
Apr 06, 2016 60.34 60.60 60.04 60.54 7,188,573 +0.15(+0.25%)
Apr 05, 2016 60.41 60.60 60.21 60.39 13,204,728 -0.34(-0.57%)
Apr 04, 2016 60.85 60.97 60.53 60.74 8,791,626 -0.09(-0.14%)
Apr 01, 2016 60.51 60.92 60.35 60.82 14,245,587 +0.04(+0.06%)
Mar 31, 2016 60.37 60.86 60.31 60.78 7,507,791 +0.36(+0.59%)
Mar 30, 2016 60.74 60.81 60.38 60.42 7,234,865 -0.09(-0.15%)
Mar 29, 2016 59.63 60.54 59.19 60.52 12,572,304 +1.18(+1.99%)
Mar 28, 2016 59.00 59.50 58.84 59.34 8,088,945 +0.45(+0.77%)
Mar 24, 2016 58.62 58.89 58.89 58.89 7,367,980 +0.05(+0.08%)
Mar 23, 2016 59.28 59.35 58.83 58.84 6,659,515 -0.42(-0.70%)
Mar 22, 2016 59.05 59.40 58.89 59.26 11,906,751 +0.02(+0.03%)
Mar 21, 2016 59.40 59.75 59.14 59.24 9,480,264 -0.39(-0.65%)
Mar 18, 2016 60.04 60.12 59.60 59.63 10,101,048 -0.23(-0.39%)
Mar 17, 2016 59.16 60.00 58.92 59.86 12,613,415 +0.83(+1.40%)
Mar 16, 2016 58.19 59.11 57.95 59.03 11,612,285 +0.74(+1.27%)
Mar 15, 2016 58.01 58.42 57.91 58.29 9,233,616 -0.02(-0.03%)
Mar 14, 2016 58.19 58.38 57.98 58.31 6,771,381 -0.08(-0.13%)
Mar 11, 2016 57.64 58.40 57.48 58.39 12,077,632 +1.35(+2.37%)
Mar 10, 2016 57.54 57.72 56.41 57.04 11,263,820 -0.15(-0.26%)
Mar 09, 2016 57.04 57.48 56.97 57.18 4,504,413 +0.23(+0.41%)
Mar 08, 2016 57.88 57.88 56.87 56.95 9,206,183 -0.59(-1.03%)
Mar 07, 2016 57.16 57.68 57.06 57.54 10,475,904 +0.11(+0.19%)
Mar 04, 2016 57.10 57.54 57.01 57.44 6,828,622 +0.15(+0.27%)
Mar 03, 2016 57.02 57.32 56.76 57.28 8,285,058 +0.29(+0.50%)
Mar 02, 2016 56.14 57.00 56.13 57.00 8,657,439 +0.43(+0.76%)
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.