Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.83 +0.57 (+0.64%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.73 65.91 65.30 65.45 8,830,105 +0.00(+0.00%)
Jun 29, 2017 65.79 66.13 65.29 65.45 11,845,692 -0.72(-1.09%)
Jun 28, 2017 66.00 66.39 65.96 66.18 5,872,379 +0.09(+0.14%)
Jun 27, 2017 66.37 66.73 66.02 66.09 10,057,082 -0.39(-0.59%)
Jun 26, 2017 66.24 66.64 66.06 66.48 14,829,105 +0.42(+0.64%)
Jun 23, 2017 65.86 66.34 65.79 66.06 10,763,189 +0.26(+0.40%)
Jun 22, 2017 65.64 65.94 65.45 65.80 7,053,108 +0.13(+0.20%)
Jun 21, 2017 65.89 66.02 65.36 65.67 4,307,753 -0.26(-0.39%)
Jun 20, 2017 66.19 66.31 65.53 65.93 7,910,749 -0.22(-0.33%)
Jun 19, 2017 66.08 66.16 65.80 66.15 10,171,519 +0.11(+0.17%)
Jun 16, 2017 66.11 66.18 65.74 66.03 16,988,392 -0.04(-0.06%)
Jun 15, 2017 65.80 66.24 65.40 66.07 6,657,620 +0.23(+0.35%)
Jun 14, 2017 66.02 66.22 65.58 65.84 8,157,646 +0.21(+0.32%)
Jun 13, 2017 65.45 65.67 65.23 65.63 7,756,469 +0.14(+0.21%)
Jun 12, 2017 64.91 65.50 64.82 65.50 11,909,241 +0.43(+0.66%)
Jun 09, 2017 64.77 65.20 64.42 65.06 6,631,949 +0.41(+0.64%)
Jun 08, 2017 64.76 64.86 64.07 64.65 8,598,970 -0.11(-0.16%)
Jun 07, 2017 64.47 64.85 64.45 64.75 5,268,208 +0.27(+0.42%)
Jun 06, 2017 64.77 64.77 64.41 64.49 5,588,158 -0.33(-0.50%)
Jun 05, 2017 64.86 64.99 64.55 64.81 7,265,792 -0.20(-0.31%)
Jun 02, 2017 64.94 65.20 64.71 65.02 8,838,088 +0.63(+0.99%)
Jun 01, 2017 63.98 64.58 63.84 64.38 15,287,584 +0.26(+0.41%)
May 31, 2017 64.24 64.45 63.92 64.12 10,696,969 +0.02(+0.03%)
May 30, 2017 64.40 64.49 64.10 64.10 3,986,989 -0.25(-0.39%)
May 26, 2017 64.88 64.91 64.21 64.36 4,935,648 -0.40(-0.62%)
May 25, 2017 64.70 65.04 64.53 64.75 5,384,589 +0.14(+0.21%)
May 24, 2017 64.27 64.70 64.24 64.62 5,864,842 +0.43(+0.67%)
May 23, 2017 64.21 64.45 64.02 64.19 3,715,235 +0.15(+0.23%)
May 22, 2017 64.01 64.26 63.77 64.04 7,356,779 +0.19(+0.29%)
May 19, 2017 63.51 64.15 63.23 63.85 5,732,483 +0.37(+0.59%)
May 18, 2017 63.27 63.62 62.81 63.48 6,487,817 +0.17(+0.27%)
May 17, 2017 62.95 63.58 62.93 63.31 10,185,333 +0.33(+0.53%)
May 16, 2017 63.28 63.42 62.88 62.97 7,329,879 -0.36(-0.56%)
May 15, 2017 63.12 63.77 63.12 63.33 9,829,431 +0.23(+0.36%)
May 12, 2017 63.39 63.40 63.01 63.10 5,226,300 -0.17(-0.27%)
May 11, 2017 63.39 63.40 62.88 63.27 9,164,870 -0.34(-0.54%)
May 10, 2017 63.24 63.84 63.10 63.62 7,132,211 +0.34(+0.54%)
May 09, 2017 63.60 63.67 63.05 63.27 7,884,925 -0.34(-0.54%)
May 08, 2017 64.01 64.19 63.31 63.62 9,957,227 -0.37(-0.57%)
May 05, 2017 63.50 64.01 63.45 63.98 7,020,480 +0.61(+0.96%)
May 04, 2017 63.27 63.47 62.78 63.37 10,816,579 -0.28(-0.43%)
May 03, 2017 64.29 64.53 63.50 63.65 10,073,841 -0.77(-1.20%)
May 02, 2017 64.67 64.77 64.26 64.42 11,143,897 -0.16(-0.25%)
May 01, 2017 64.28 64.70 64.04 64.58 10,799,833 +0.39(+0.61%)
Apr 28, 2017 64.68 64.83 64.01 64.19 12,462,145 -0.60(-0.93%)
Apr 27, 2017 64.80 65.17 64.67 64.80 6,740,622 +0.07(+0.11%)
Apr 26, 2017 65.06 65.22 64.59 64.72 8,475,554 -0.43(-0.66%)
Apr 25, 2017 65.00 65.26 64.88 65.15 6,406,736 +0.19(+0.29%)
Apr 24, 2017 65.84 65.93 64.49 64.97 13,265,045 -0.57(-0.87%)
Apr 21, 2017 65.67 65.80 65.44 65.54 7,979,048 -0.26(-0.40%)
Apr 20, 2017 65.58 65.85 65.39 65.80 12,785,742 +0.04(+0.06%)
Apr 19, 2017 65.84 66.03 65.66 65.76 7,247,074 -0.11(-0.16%)
Apr 18, 2017 65.71 65.89 65.59 65.86 6,120,690 +0.15(+0.24%)
Apr 17, 2017 65.14 65.72 64.97 65.71 10,070,256 +0.81(+1.25%)
Apr 13, 2017 65.03 65.19 64.86 64.89 4,051,648 -0.13(-0.20%)
Apr 12, 2017 65.13 65.32 64.93 65.02 5,247,639 -0.15(-0.22%)
Apr 11, 2017 64.88 65.24 64.75 65.17 12,114,279 +0.36(+0.55%)
Apr 10, 2017 64.46 64.84 64.43 64.81 8,488,392 +0.45(+0.69%)
Apr 07, 2017 64.36 64.60 64.18 64.36 6,550,945 +0.07(+0.11%)
Apr 06, 2017 63.90 64.34 63.57 64.29 8,563,695 +0.44(+0.69%)
Apr 05, 2017 63.94 64.28 63.84 63.85 8,983,250 +0.02(+0.03%)
Apr 04, 2017 63.87 64.22 63.70 63.84 7,806,021 -0.06(-0.09%)
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.