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 28, 2018 68.04 68.90 68.04 68.80 10,825,984 +0.84(+1.24%)
Sep 27, 2018 67.89 68.31 67.80 67.96 8,596,439 +0.18(+0.27%)
Sep 26, 2018 68.58 68.58 67.67 67.78 13,322,341 -0.63(-0.91%)
Sep 25, 2018 68.48 68.87 68.32 68.41 10,556,323 -0.11(-0.16%)
Sep 24, 2018 69.55 69.56 68.25 68.52 10,499,749 -1.23(-1.76%)
Sep 21, 2018 69.62 70.08 69.55 69.74 9,545,382 -0.03(-0.05%)
Sep 20, 2018 69.09 69.79 68.91 69.78 10,525,458 +0.69(+1.00%)
Sep 19, 2018 69.93 69.99 69.05 69.09 9,892,871 -0.93(-1.33%)
Sep 18, 2018 70.14 70.32 69.81 70.02 9,792,625 -0.25(-0.35%)
Sep 17, 2018 69.87 70.39 69.81 70.26 7,055,677 +0.25(+0.35%)
Sep 14, 2018 70.35 70.40 69.59 70.02 9,133,623 -0.57(-0.81%)
Sep 13, 2018 70.42 70.71 70.22 70.59 7,907,371 +0.42(+0.59%)
Sep 12, 2018 70.26 70.31 69.92 70.17 9,148,085 +0.06(+0.09%)
Sep 11, 2018 70.00 70.39 69.88 70.11 9,581,619 -0.14(-0.21%)
Sep 10, 2018 70.12 70.55 70.08 70.25 9,538,595 +0.44(+0.63%)
Sep 07, 2018 70.26 70.34 69.77 69.81 10,319,103 -0.86(-1.22%)
Sep 06, 2018 70.63 70.81 70.50 70.67 8,909,249 +0.27(+0.39%)
Sep 05, 2018 69.74 70.66 69.65 70.40 10,025,864 +0.32(+0.46%)
Sep 04, 2018 70.46 70.81 69.93 70.08 11,676,655 -0.75(-1.06%)
Aug 31, 2018 70.83 70.83 70.83 0 +0.26(+0.37%)
Aug 30, 2018 70.89 71.04 70.43 70.56 4,298,314 -0.25(-0.35%)
Aug 29, 2018 70.94 71.09 70.79 70.81 8,548,107 -0.07(-0.10%)
Aug 28, 2018 70.11 70.89 69.97 70.88 9,460,550 +0.75(+1.07%)
Aug 27, 2018 70.28 70.37 69.79 70.13 6,870,477 -0.13(-0.18%)
Aug 24, 2018 69.74 70.25 69.72 70.25 5,193,023 +0.36(+0.51%)
Aug 23, 2018 69.96 70.15 69.82 69.90 3,971,127 -0.15(-0.22%)
Aug 22, 2018 70.32 70.45 69.77 70.05 7,731,053 -0.39(-0.56%)
Aug 21, 2018 70.93 70.97 70.26 70.44 5,747,838 -0.48(-0.67%)
Aug 20, 2018 70.90 71.20 70.75 70.92 7,350,646 +0.11(+0.16%)
Aug 17, 2018 70.09 70.82 70.09 70.81 8,070,872 +0.63(+0.90%)
Aug 16, 2018 69.71 70.18 69.60 70.18 7,667,683 +0.56(+0.81%)
Aug 15, 2018 69.10 69.70 68.96 69.62 10,006,596 +0.52(+0.75%)
Aug 14, 2018 68.81 69.23 68.76 69.10 5,267,795 +0.37(+0.55%)
Aug 13, 2018 68.82 68.98 68.59 68.72 6,037,195 -0.03(-0.05%)
Aug 10, 2018 69.22 69.47 68.75 68.76 7,318,760 -0.62(-0.90%)
Aug 09, 2018 69.29 69.58 69.24 69.38 5,412,978 +0.09(+0.12%)
Aug 08, 2018 69.69 69.71 69.21 69.29 4,866,129 -0.42(-0.60%)
Aug 07, 2018 69.91 69.97 69.42 69.71 6,093,294 -0.25(-0.35%)
Aug 06, 2018 69.88 70.22 69.73 69.96 8,207,855 -0.04(-0.06%)
Aug 03, 2018 69.40 70.04 69.24 70.00 10,448,879 +0.82(+1.18%)
Aug 02, 2018 69.36 69.62 69.14 69.18 9,108,920 -0.23(-0.33%)
Aug 01, 2018 68.58 69.54 68.25 69.41 21,602,960 +0.23(+0.33%)
Jul 31, 2018 68.43 69.39 68.32 69.18 18,849,812 +1.17(+1.72%)
Jul 30, 2018 67.99 68.12 67.48 68.02 12,696,881 +0.09(+0.14%)
Jul 27, 2018 68.73 68.78 67.85 67.92 8,474,645 -0.66(-0.97%)
Jul 26, 2018 68.64 68.96 68.31 68.59 6,433,326 +0.19(+0.27%)
Jul 25, 2018 67.88 68.53 67.88 68.40 7,698,629 +0.55(+0.82%)
Jul 24, 2018 68.28 68.43 67.67 67.85 7,970,242 -0.33(-0.49%)
Jul 23, 2018 68.20 68.32 67.79 68.18 5,845,191 -0.17(-0.25%)
Jul 20, 2018 68.71 68.77 68.09 68.35 11,184,442 -0.58(-0.84%)
Jul 19, 2018 68.10 69.17 67.96 68.93 9,905,966 +0.69(+1.01%)
Jul 18, 2018 68.36 68.64 67.90 68.24 7,245,529 -0.32(-0.47%)
Jul 17, 2018 68.93 69.09 68.43 68.56 13,209,160 -0.37(-0.53%)
Jul 16, 2018 69.16 69.23 68.54 68.93 6,231,861 -0.32(-0.46%)
Jul 13, 2018 69.61 69.78 69.22 69.24 5,390,264 -0.24(-0.34%)
Jul 12, 2018 69.11 69.58 69.11 69.48 5,365,037 +0.20(+0.30%)
Jul 11, 2018 69.37 69.61 69.21 69.28 6,501,579 -0.21(-0.31%)
Jul 10, 2018 69.34 69.60 69.03 69.49 7,697,132 +0.21(+0.31%)
Jul 09, 2018 69.88 69.91 68.99 69.28 7,469,194 -0.62(-0.89%)
Jul 06, 2018 69.76 69.97 69.61 69.90 9,926,611 +0.29(+0.42%)
Jul 05, 2018 68.88 69.61 68.66 69.61 14,278,211 +0.89(+1.30%)
Jul 03, 2018 68.71 68.71 68.71 0 +0.51(+0.75%)
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.