US Real Estate Ishares 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 (%)
Aug 30, 2013 62.75 63.11 62.11 62.24 6,533,717 -0.48(-0.77%)
Aug 29, 2013 62.43 62.77 62.11 62.72 4,663,620 +0.10(+0.16%)
Aug 28, 2013 62.78 62.93 62.45 62.62 5,761,686 -0.30(-0.48%)
Aug 27, 2013 62.67 63.25 62.53 62.92 7,908,962 -0.19(-0.30%)
Aug 26, 2013 63.46 63.48 63.01 63.11 5,530,862 -0.24(-0.38%)
Aug 23, 2013 62.73 63.36 62.43 63.35 9,662,349 +0.73(+1.17%)
Aug 22, 2013 62.47 62.65 61.94 62.62 15,038,959 +0.35(+0.56%)
Aug 21, 2013 61.97 63.21 61.58 62.27 19,766,569 -0.13(-0.21%)
Aug 20, 2013 61.28 62.71 61.24 62.40 20,063,512 +1.43(+2.35%)
Aug 19, 2013 61.66 61.88 60.92 60.97 15,339,515 -0.84(-1.36%)
Aug 16, 2013 63.01 63.24 61.81 61.81 22,159,147 -1.46(-2.31%)
Aug 15, 2013 63.83 63.85 63.02 63.27 17,105,801 -1.22(-1.89%)
Aug 14, 2013 64.50 64.85 64.37 64.49 13,388,855 -0.14(-0.22%)
Aug 13, 2013 65.60 65.65 64.44 64.63 10,887,800 -0.90(-1.37%)
Aug 12, 2013 65.93 65.94 65.33 65.53 8,178,049 -0.54(-0.82%)
Aug 09, 2013 65.29 66.41 65.20 66.07 6,246,987 +0.62(+0.95%)
Aug 08, 2013 65.55 65.70 65.12 65.45 6,905,302 +0.06(+0.09%)
Aug 07, 2013 65.66 65.66 65.08 65.39 6,185,705 -0.27(-0.41%)
Aug 06, 2013 65.79 66.14 65.50 65.66 5,899,898 -0.23(-0.35%)
Aug 05, 2013 65.90 66.19 65.70 65.89 5,471,418 -0.04(-0.06%)
Aug 02, 2013 66.56 66.82 65.93 65.93 16,858,410 -0.29(-0.44%)
Aug 01, 2013 66.86 66.95 66.18 66.22 12,801,698 -0.37(-0.56%)
Jul 31, 2013 67.33 67.68 66.00 66.59 17,578,275 -0.93(-1.38%)
Jul 30, 2013 67.75 68.30 67.34 67.52 6,200,369 -0.08(-0.12%)
Jul 29, 2013 68.03 68.21 67.49 67.60 6,999,912 -0.54(-0.79%)
Jul 26, 2013 67.78 68.18 67.53 68.14 5,576,916 +0.18(+0.26%)
Jul 25, 2013 67.93 68.08 67.53 67.96 10,019,397 -0.08(-0.12%)
Jul 24, 2013 69.47 69.53 67.53 68.04 13,685,104 -1.35(-1.95%)
Jul 23, 2013 69.60 69.60 69.07 69.39 4,929,949 -0.03(-0.04%)
Jul 22, 2013 69.16 69.48 69.04 69.42 4,684,688 +0.20(+0.29%)
Jul 19, 2013 69.23 69.42 68.95 69.22 7,702,085 -0.07(-0.10%)
Jul 18, 2013 68.81 69.36 68.77 69.29 7,176,599 +0.54(+0.79%)
Jul 17, 2013 68.78 68.92 68.36 68.75 9,867,430 +0.25(+0.36%)
Jul 16, 2013 68.43 68.84 68.32 68.50 6,890,973 -0.11(-0.16%)
Jul 15, 2013 68.24 68.73 68.18 68.61 6,986,253 +0.25(+0.37%)
Jul 12, 2013 68.90 68.94 68.12 68.36 10,555,518 -0.45(-0.65%)
Jul 11, 2013 67.94 68.86 67.86 68.81 16,742,004 +1.85(+2.76%)
Jul 10, 2013 66.81 67.23 66.54 66.96 10,088,035 +0.00(+0.00%)
Jul 09, 2013 66.57 67.24 66.20 66.96 9,422,372 +0.84(+1.27%)
Jul 08, 2013 66.02 67.10 66.02 66.12 6,957,991 +0.26(+0.39%)
Jul 05, 2013 66.41 66.45 64.62 65.86 16,119,660 -0.70(-1.05%)
Jul 03, 2013 66.75 67.00 65.67 66.56 8,076,432 -0.29(-0.43%)
Jul 02, 2013 65.98 67.10 65.92 66.85 12,520,391 +0.77(+1.17%)
Jul 01, 2013 66.57 67.04 65.95 66.08 14,941,088 -0.35(-0.53%)
Jun 28, 2013 66.45 66.89 65.92 66.43 12,025,100 -0.29(-0.43%)
Jun 27, 2013 66.01 66.84 65.85 66.72 13,893,739 +1.17(+1.78%)
Jun 26, 2013 65.26 65.77 65.09 65.55 16,898,404 +0.36(+0.55%)
Jun 25, 2013 64.68 65.53 64.16 65.19 18,040,494 +1.18(+1.84%)
Jun 24, 2013 63.49 65.43 62.71 64.01 30,134,048 -0.41(-0.64%)
Jun 21, 2013 64.22 65.09 63.31 64.42 24,106,771 +0.75(+1.18%)
Jun 20, 2013 65.49 65.77 63.38 63.67 31,601,491 -2.59(-3.91%)
Jun 19, 2013 68.47 68.67 66.13 66.26 34,471,282 -2.05(-3.00%)
Jun 18, 2013 68.25 68.88 67.87 68.31 14,319,084 +0.11(+0.16%)
Jun 17, 2013 68.43 68.84 67.74 68.20 10,786,096 +0.09(+0.13%)
Jun 14, 2013 67.90 68.98 67.74 68.11 13,991,368 +0.17(+0.25%)
Jun 13, 2013 65.84 68.12 65.79 67.94 21,084,951 +2.01(+3.05%)
Jun 12, 2013 67.41 67.43 65.77 65.93 16,537,348 -0.98(-1.46%)
Jun 11, 2013 67.33 67.66 66.87 66.91 17,765,713 -1.04(-1.53%)
Jun 10, 2013 68.63 68.79 67.78 67.95 17,666,091 -0.60(-0.88%)
Jun 07, 2013 68.77 68.83 67.65 68.55 16,045,810 -0.04(-0.06%)
Jun 06, 2013 67.28 68.65 67.02 68.59 21,649,740 +1.26(+1.87%)
Jun 05, 2013 68.11 68.31 67.21 67.33 19,259,295 -0.73(-1.07%)
Jun 04, 2013 68.87 69.11 68.05 68.06 17,821,334 -0.80(-1.16%)
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.