iShares U.S. Real Estate ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 71.22 71.75 71.21 71.67 11,878,173 +0.35(+0.49%)
May 29, 2014 71.39 71.39 71.07 71.32 4,630,485 +0.09(+0.13%)
May 28, 2014 71.37 71.37 70.81 71.23 7,239,396 -0.29(-0.41%)
May 27, 2014 71.05 71.57 71.04 71.52 7,837,578 +0.43(+0.60%)
May 23, 2014 70.64 71.09 71.09 71.09 5,231,400 +0.33(+0.47%)
May 22, 2014 70.65 70.86 70.44 70.75 3,882,221 +0.13(+0.19%)
May 21, 2014 70.95 71.15 70.48 70.62 6,544,891 -0.28(-0.39%)
May 20, 2014 71.15 71.38 70.70 70.90 4,401,417 -0.22(-0.31%)
May 19, 2014 71.28 71.30 70.81 71.12 7,188,937 -0.26(-0.36%)
May 16, 2014 70.88 71.40 70.62 71.38 12,725,734 +0.52(+0.73%)
May 15, 2014 70.97 70.98 70.29 70.86 19,009,970 -0.12(-0.17%)
May 14, 2014 70.95 71.18 70.62 70.98 8,881,122 +0.18(+0.25%)
May 13, 2014 71.02 71.73 70.75 70.80 8,788,994 -0.42(-0.59%)
May 12, 2014 71.13 71.36 71.04 71.22 5,852,894 +0.15(+0.21%)
May 09, 2014 70.96 71.27 70.70 71.07 5,696,957 -0.01(-0.01%)
May 08, 2014 71.01 71.37 70.80 71.08 8,413,519 +0.04(+0.06%)
May 07, 2014 70.37 71.08 70.28 71.04 15,950,886 +0.82(+1.17%)
May 06, 2014 70.41 70.41 69.96 70.22 7,552,557 -0.26(-0.37%)
May 05, 2014 69.96 70.49 69.71 70.48 12,374,899 +0.25(+0.36%)
May 02, 2014 69.95 70.52 69.88 70.23 9,439,520 -0.03(-0.04%)
May 01, 2014 69.72 70.30 69.34 70.26 16,167,550 +0.54(+0.77%)
Apr 30, 2014 69.29 69.75 69.26 69.72 6,386,219 +0.31(+0.45%)
Apr 29, 2014 69.22 69.66 69.22 69.41 4,539,137 +0.04(+0.06%)
Apr 28, 2014 69.11 69.47 68.79 69.37 10,056,170 +0.36(+0.52%)
Apr 25, 2014 69.00 69.26 68.82 69.01 5,370,436 -0.24(-0.35%)
Apr 24, 2014 69.10 69.31 68.95 69.25 6,275,839 +0.23(+0.33%)
Apr 23, 2014 69.20 69.30 68.81 69.02 4,599,649 -0.21(-0.30%)
Apr 22, 2014 68.95 69.31 68.63 69.23 6,923,090 +0.23(+0.33%)
Apr 21, 2014 68.82 69.00 68.62 69.00 8,530,217 +0.29(+0.42%)
Apr 17, 2014 68.70 68.71 68.71 68.71 16,927,900 -0.19(-0.28%)
Apr 16, 2014 68.68 69.00 68.49 68.90 9,370,655 +0.41(+0.60%)
Apr 15, 2014 67.88 68.55 67.81 68.49 10,073,258 +0.72(+1.06%)
Apr 14, 2014 67.70 67.96 67.38 67.77 10,417,490 +0.25(+0.37%)
Apr 11, 2014 67.79 68.04 67.41 67.52 9,716,129 -0.41(-0.60%)
Apr 10, 2014 68.60 68.89 67.76 67.93 8,303,852 -0.61(-0.89%)
Apr 09, 2014 68.76 68.78 68.13 68.54 7,280,649 -0.05(-0.07%)
Apr 08, 2014 68.16 68.67 68.04 68.59 8,728,080 +0.38(+0.56%)
Apr 07, 2014 67.92 68.70 67.91 68.21 15,098,754 +0.07(+0.10%)
Apr 04, 2014 68.22 68.54 67.89 68.14 12,054,963 +0.27(+0.40%)
Apr 03, 2014 68.10 68.20 67.71 67.87 10,200,082 -0.24(-0.35%)
Apr 02, 2014 67.88 68.18 67.74 68.11 10,478,450 +0.01(+0.01%)
Apr 01, 2014 67.89 68.11 67.32 68.10 15,963,734 +0.43(+0.64%)
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%)
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.