Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 66.02 66.19 65.82 66.10 6,729,942 +0.07(+0.11%)
Sep 28, 2017 65.43 66.09 65.41 66.03 8,659,403 +0.49(+0.75%)
Sep 27, 2017 65.35 65.54 9,048,796 -0.53(-0.80%)
Sep 26, 2017 66.13 66.26 65.98 66.07 7,468,444 +0.02(+0.03%)
Sep 25, 2017 65.81 66.27 65.77 66.05 6,073,751 +0.35(+0.54%)
Sep 22, 2017 66.07 66.37 65.65 65.70 7,887,346 -0.39(-0.60%)
Sep 21, 2017 66.26 66.61 66.09 66.09 9,705,791 -0.21(-0.32%)
Sep 20, 2017 66.56 66.70 65.98 66.31 8,252,240 -0.16(-0.25%)
Sep 19, 2017 67.00 67.03 66.36 66.47 7,418,527 -0.52(-0.77%)
Sep 18, 2017 67.23 67.39 66.79 66.99 6,035,478 -0.36(-0.54%)
Sep 15, 2017 67.10 67.36 66.75 67.35 13,773,317 +0.28(+0.42%)
Sep 14, 2017 66.63 67.10 66.36 67.07 5,586,728 +0.41(+0.62%)
Sep 13, 2017 66.90 66.92 66.46 66.66 4,625,815 -0.25(-0.37%)
Sep 12, 2017 67.52 67.58 66.68 66.91 10,112,803 -0.68(-1.01%)
Sep 11, 2017 67.27 67.63 67.05 67.59 7,179,713 +0.57(+0.84%)
Sep 08, 2017 66.94 67.26 66.83 67.02 4,431,386 -0.04(-0.06%)
Sep 07, 2017 66.78 67.14 66.66 67.06 8,908,474 +0.43(+0.65%)
Sep 06, 2017 66.65 67.00 66.57 66.63 4,806,599 +0.13(+0.20%)
Sep 05, 2017 66.75 66.92 66.18 66.50 9,338,055 -0.14(-0.21%)
Sep 01, 2017 66.67 66.95 66.54 66.64 9,678,783 +0.01(+0.01%)
Aug 31, 2017 66.32 66.82 66.30 66.63 9,701,549 +0.43(+0.64%)
Aug 30, 2017 65.72 66.22 65.54 66.20 3,980,728 +0.35(+0.54%)
Aug 29, 2017 65.89 66.15 65.79 65.85 4,649,452 -0.10(-0.15%)
Aug 28, 2017 66.41 66.41 65.76 65.95 4,472,456 -0.34(-0.51%)
Aug 25, 2017 66.22 66.51 65.98 66.28 6,554,314 +0.31(+0.47%)
Aug 24, 2017 66.23 66.53 65.95 65.97 3,706,191 -0.07(-0.10%)
Aug 23, 2017 65.46 66.16 65.37 66.04 4,562,219 +0.54(+0.83%)
Aug 22, 2017 65.67 65.81 65.33 65.50 6,091,063 -0.06(-0.09%)
Aug 21, 2017 65.06 65.70 64.88 65.55 5,839,250 +0.58(+0.90%)
Aug 18, 2017 65.22 65.28 64.80 64.97 10,658,934 -0.48(-0.74%)
Aug 17, 2017 65.75 66.05 65.43 65.45 7,082,885 -0.45(-0.68%)
Aug 16, 2017 65.67 66.08 65.66 65.91 8,325,966 +0.29(+0.44%)
Aug 15, 2017 65.46 65.67 65.24 65.62 6,328,292 -0.19(-0.29%)
Aug 14, 2017 65.03 65.90 64.99 65.81 11,957,249 +0.99(+1.53%)
Aug 11, 2017 65.13 65.26 64.55 64.81 8,975,206 -0.31(-0.48%)
Aug 10, 2017 65.44 65.64 65.11 65.13 5,936,947 -0.50(-0.76%)
Aug 09, 2017 65.89 65.89 65.45 65.63 5,760,267 -0.11(-0.17%)
Aug 08, 2017 65.65 66.00 65.54 65.74 8,823,946 -0.36(-0.55%)
Aug 07, 2017 66.03 66.16 65.77 66.10 6,115,161 +0.05(+0.07%)
Aug 04, 2017 65.85 66.24 65.82 66.05 7,813,898 +0.22(+0.34%)
Aug 03, 2017 65.99 66.24 65.72 65.83 6,612,384 -0.23(-0.35%)
Aug 02, 2017 66.26 66.36 65.84 66.06 7,400,244 -0.42(-0.63%)
Aug 01, 2017 66.48 66.73 66.05 66.48 10,232,800 +0.30(+0.45%)
Jul 31, 2017 66.30 66.32 65.73 66.18 9,486,128 -0.01(-0.01%)
Jul 28, 2017 66.23 66.48 66.05 66.19 5,891,918 -0.14(-0.21%)
Jul 27, 2017 66.19 66.55 65.73 66.33 8,398,609 +0.06(+0.09%)
Jul 26, 2017 65.82 66.47 65.78 66.27 7,530,476 +0.35(+0.54%)
Jul 25, 2017 65.66 65.95 65.52 65.92 6,318,878 +0.08(+0.12%)
Jul 24, 2017 65.95 66.05 65.59 65.84 4,273,905 -0.17(-0.26%)
Jul 21, 2017 65.86 66.00 65.66 66.01 5,437,448 +0.14(+0.21%)
Jul 20, 2017 66.27 66.39 65.84 65.87 8,174,483 -0.26(-0.40%)
Jul 19, 2017 65.59 66.14 65.47 66.14 5,057,723 +0.53(+0.80%)
Jul 18, 2017 65.82 65.88 65.53 65.61 7,627,418 -0.16(-0.25%)
Jul 17, 2017 65.63 65.90 65.36 65.77 5,112,716 +0.26(+0.40%)
Jul 14, 2017 65.32 65.61 65.18 65.51 5,713,671 +0.66(+1.01%)
Jul 13, 2017 64.86 65.04 64.73 64.86 4,934,110 +0.02(+0.04%)
Jul 12, 2017 64.55 65.09 64.43 64.83 8,765,328 +0.80(+1.26%)
Jul 11, 2017 64.17 64.18 63.61 64.03 8,390,390 -0.07(-0.12%)
Jul 10, 2017 64.67 64.81 64.03 64.10 6,168,277 -0.48(-0.74%)
Jul 07, 2017 64.26 64.74 64.17 64.58 5,945,645 +0.31(+0.49%)
Jul 06, 2017 65.06 65.19 64.17 64.26 11,646,253 -1.14(-1.74%)
Jul 05, 2017 66.24 66.24 65.23 65.40 10,984,336 -0.75(-1.13%)
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.