Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.74 +0.48 (+0.54%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.05 76.11 74.85 75.67 8,052,224 +0.31(+0.42%)
May 30, 2019 75.09 75.63 75.00 75.36 7,841,921 +0.30(+0.41%)
May 29, 2019 75.83 76.39 74.73 75.05 8,835,082 -0.91(-1.19%)
May 28, 2019 77.02 77.19 75.92 75.96 7,295,998 -0.81(-1.06%)
May 24, 2019 76.87 77.14 76.67 76.77 3,990,867 +0.25(+0.33%)
May 23, 2019 76.05 76.59 75.94 76.51 6,154,485 +0.10(+0.14%)
May 22, 2019 76.12 76.42 76.01 76.41 4,356,996 +0.27(+0.35%)
May 21, 2019 75.66 76.31 75.66 76.14 5,301,995 +0.64(+0.84%)
May 20, 2019 76.27 76.50 75.20 75.50 7,698,972 -1.13(-1.48%)
May 17, 2019 76.51 76.80 76.25 76.64 5,069,778 -0.22(-0.28%)
May 16, 2019 76.32 77.11 76.24 76.85 6,829,957 +0.45(+0.59%)
May 15, 2019 75.86 76.62 75.62 76.40 6,006,462 +0.50(+0.65%)
May 14, 2019 75.78 76.17 75.63 75.90 4,126,279 +0.31(+0.41%)
May 13, 2019 75.09 75.75 75.02 75.59 6,402,840 -0.09(-0.12%)
May 10, 2019 74.79 75.90 74.70 75.68 5,759,854 +0.79(+1.06%)
May 09, 2019 74.58 75.03 74.04 74.89 7,881,832 +0.17(+0.23%)
May 08, 2019 74.86 75.42 74.67 74.71 6,780,926 -0.01(-0.01%)
May 07, 2019 75.88 75.97 74.28 74.72 10,026,776 -1.38(-1.82%)
May 06, 2019 75.95 76.33 75.63 76.10 5,995,713 -0.25(-0.33%)
May 03, 2019 75.97 76.44 75.77 76.36 5,926,432 +0.60(+0.79%)
May 02, 2019 75.58 76.50 75.58 75.76 8,704,205 +0.03(+0.03%)
May 01, 2019 75.80 76.58 75.63 75.73 14,880,323 -0.05(-0.07%)
Apr 30, 2019 74.93 75.84 74.58 75.78 7,343,810 +0.85(+1.14%)
Apr 29, 2019 75.56 75.86 74.88 74.93 6,774,100 -0.72(-0.96%)
Apr 26, 2019 75.35 75.78 75.14 75.65 5,844,693 +0.57(+0.75%)
Apr 25, 2019 75.11 75.36 74.61 75.09 5,748,548 -0.15(-0.20%)
Apr 24, 2019 74.95 75.56 74.83 75.23 6,962,734 +0.49(+0.65%)
Apr 23, 2019 74.04 74.92 73.86 74.75 7,997,393 +0.88(+1.19%)
Apr 22, 2019 74.42 74.63 73.22 73.87 10,355,176 -0.73(-0.98%)
Apr 18, 2019 74.34 74.79 73.87 74.60 5,975,912 +0.51(+0.68%)
Apr 17, 2019 75.01 75.10 73.87 74.09 12,798,512 -0.68(-0.91%)
Apr 16, 2019 76.38 76.47 74.47 74.77 15,173,182 -1.64(-2.14%)
Apr 15, 2019 76.84 76.85 76.22 76.41 6,556,975 -0.39(-0.51%)
Apr 12, 2019 76.35 76.82 75.84 76.80 5,177,577 +0.40(+0.52%)
Apr 11, 2019 76.42 76.80 76.10 76.40 9,605,845 -0.08(-0.10%)
Apr 10, 2019 76.04 76.51 75.91 76.48 8,845,846 +0.69(+0.91%)
Apr 09, 2019 76.18 76.36 75.69 75.79 7,190,877 -0.37(-0.48%)
Apr 08, 2019 76.51 76.60 75.99 76.16 8,088,584 -0.45(-0.59%)
Apr 05, 2019 76.17 76.65 75.98 76.61 8,677,207 +0.52(+0.69%)
Apr 04, 2019 76.27 76.37 75.74 76.09 5,034,266 -0.11(-0.15%)
Apr 03, 2019 76.21 76.51 75.71 76.20 7,672,619 -0.08(-0.10%)
Apr 02, 2019 76.00 76.38 75.25 76.28 12,159,493 +0.49(+0.64%)
Apr 01, 2019 75.82 75.91 74.98 75.79 17,708,656 -0.03(-0.03%)
Mar 29, 2019 75.83 76.00 75.53 75.82 17,926,358 -0.06(-0.08%)
Mar 28, 2019 75.31 75.88 75.11 75.88 9,474,206 +0.65(+0.87%)
Mar 27, 2019 75.45 75.59 74.69 75.23 6,973,493 -0.16(-0.21%)
Mar 26, 2019 74.99 75.41 74.84 75.38 5,934,026 +0.56(+0.75%)
Mar 25, 2019 74.90 75.08 74.38 74.82 8,224,771 +0.02(+0.02%)
Mar 22, 2019 75.33 75.77 74.70 74.81 11,572,747 -0.45(-0.60%)
Mar 21, 2019 73.87 75.30 73.87 75.26 10,698,477 +1.25(+1.69%)
Mar 20, 2019 73.75 74.41 73.24 74.01 15,597,015 +0.25(+0.33%)
Mar 19, 2019 74.03 74.13 73.55 73.76 10,526,927 -0.22(-0.29%)
Mar 18, 2019 74.43 74.56 73.65 73.98 11,414,992 -0.42(-0.56%)
Mar 15, 2019 74.64 74.72 74.21 74.39 15,150,232 -0.17(-0.23%)
Mar 14, 2019 74.52 74.60 74.23 74.56 6,221,341 +0.11(+0.15%)
Mar 13, 2019 74.07 74.66 74.07 74.45 5,437,115 +0.34(+0.46%)
Mar 12, 2019 73.96 74.30 73.81 74.11 14,235,367 +0.30(+0.41%)
Mar 11, 2019 72.93 73.84 72.68 73.81 7,391,031 +1.07(+1.47%)
Mar 08, 2019 72.43 72.99 72.42 72.74 8,934,515 +0.07(+0.10%)
Mar 07, 2019 72.80 73.29 72.44 72.67 15,136,682 -0.13(-0.18%)
Mar 06, 2019 73.22 73.30 72.70 72.80 9,535,745 -0.35(-0.48%)
Mar 05, 2019 72.72 73.35 72.65 73.15 6,248,766 +0.25(+0.34%)
Mar 04, 2019 72.76 72.99 72.11 72.90 8,914,870 +0.28(+0.38%)
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.