Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 51.08 51.19 50.73 50.81 18,259,684 -0.31(-0.60%)
Sep 29, 2014 50.70 51.11 50.58 51.11 14,519,729 -0.01(-0.03%)
Sep 26, 2014 50.50 51.19 50.36 51.13 15,303,079 +0.56(+1.10%)
Sep 25, 2014 50.83 50.86 50.37 50.57 18,514,818 -0.25(-0.49%)
Sep 24, 2014 50.85 51.33 50.66 50.82 19,298,426 -0.05(-0.10%)
Sep 23, 2014 51.14 51.40 50.85 50.87 11,156,408 -0.29(-0.57%)
Sep 22, 2014 51.57 51.59 51.16 51.16 22,225,360 -0.46(-0.89%)
Sep 19, 2014 51.72 51.86 51.48 51.62 17,746,842 +0.03(+0.06%)
Sep 18, 2014 52.08 52.13 51.50 51.59 19,425,930 -0.38(-0.73%)
Sep 17, 2014 52.20 52.46 51.93 51.97 25,726,658 -0.04(-0.07%)
Sep 16, 2014 51.63 52.17 51.60 52.01 17,242,566 +0.39(+0.75%)
Sep 15, 2014 51.86 52.06 51.41 51.62 14,123,372 -0.21(-0.41%)
Sep 12, 2014 53.02 53.08 51.56 51.83 35,952,788 -1.54(-2.88%)
Sep 11, 2014 53.27 53.45 53.11 53.37 9,606,087 +0.07(+0.12%)
Sep 10, 2014 53.85 53.89 53.25 53.30 20,031,140 -0.75(-1.39%)
Sep 09, 2014 54.20 54.33 53.95 54.05 9,632,254 -0.29(-0.54%)
Sep 08, 2014 54.44 54.53 54.22 54.34 11,641,910 -0.09(-0.17%)
Sep 05, 2014 54.02 54.48 53.93 54.44 18,210,636 +0.51(+0.94%)
Sep 04, 2014 54.02 54.23 53.73 53.93 14,969,880 -0.10(-0.19%)
Sep 03, 2014 54.01 54.18 53.90 54.03 11,898,378 +0.01(+0.03%)
Sep 02, 2014 53.88 54.08 53.84 54.01 7,402,844 +0.03(+0.05%)
Aug 29, 2014 53.83 53.99 53.99 53.99 8,492,531 +0.27(+0.50%)
Aug 28, 2014 53.76 53.85 53.58 53.72 5,622,972 -0.05(-0.09%)
Aug 27, 2014 53.80 53.89 53.64 53.77 3,918,553 +0.09(+0.16%)
Aug 26, 2014 53.68 53.86 53.62 53.68 4,311,142 +0.00(+0.00%)
Aug 25, 2014 53.93 53.98 53.46 53.68 10,053,457 -0.02(-0.04%)
Aug 22, 2014 54.13 54.13 53.57 53.70 11,407,321 -0.36(-0.67%)
Aug 21, 2014 54.19 54.34 54.09 54.07 6,384,427 -0.05(-0.09%)
Aug 20, 2014 53.90 54.17 53.61 54.12 20,617,260 +0.26(+0.49%)
Aug 19, 2014 53.93 54.01 53.75 53.85 10,764,964 +0.04(+0.08%)
Aug 18, 2014 53.53 53.75 53.46 53.81 20,668,834 +0.49(+0.93%)
Aug 15, 2014 53.45 53.56 53.16 53.32 13,342,507 +0.05(+0.10%)
Aug 14, 2014 53.26 53.48 53.16 53.27 8,964,871 -0.01(-0.03%)
Aug 13, 2014 52.71 53.28 52.71 53.28 7,888,430 +0.65(+1.24%)
Aug 12, 2014 52.73 52.87 52.55 52.62 5,336,833 -0.15(-0.29%)
Aug 11, 2014 52.57 52.92 52.51 52.78 13,361,287 +0.29(+0.55%)
Aug 08, 2014 52.30 52.47 52.04 52.49 9,287,128 +0.39(+0.75%)
Aug 07, 2014 52.15 52.35 52.00 52.09 9,550,963 +0.08(+0.15%)
Aug 06, 2014 51.58 52.22 51.54 52.01 13,186,175 +0.09(+0.18%)
Aug 05, 2014 52.20 52.37 51.80 51.92 21,447,034 -0.47(-0.89%)
Aug 04, 2014 52.06 52.50 51.88 52.38 12,326,298 +0.31(+0.60%)
Aug 01, 2014 52.09 52.57 52.04 52.07 20,110,386 -0.10(-0.20%)
Jul 31, 2014 52.57 52.84 52.17 52.17 21,686,202 -0.76(-1.44%)
Jul 30, 2014 52.81 53.32 52.65 52.94 14,723,194 -0.05(-0.10%)
Jul 29, 2014 53.27 53.29 52.95 52.99 6,930,486 -0.25(-0.46%)
Jul 28, 2014 52.94 53.37 52.93 53.24 10,151,529 +0.32(+0.60%)
Jul 25, 2014 53.21 53.27 52.87 52.92 9,693,509 -0.30(-0.56%)
Jul 24, 2014 53.46 53.48 53.07 53.21 10,102,747 -0.14(-0.26%)
Jul 23, 2014 53.29 53.40 53.16 53.35 6,888,789 +0.12(+0.22%)
Jul 22, 2014 53.18 53.33 53.11 53.24 10,544,272 +0.23(+0.43%)
Jul 21, 2014 53.08 53.11 52.89 53.01 6,598,376 -0.15(-0.29%)
Jul 18, 2014 52.84 53.21 52.71 53.16 13,416,838 +0.47(+0.88%)
Jul 17, 2014 52.95 52.98 52.63 52.70 9,813,910 -0.31(-0.59%)
Jul 16, 2014 52.94 53.03 52.69 53.01 19,474,158 +0.20(+0.37%)
Jul 15, 2014 52.76 52.94 52.57 52.81 7,755,817 -0.01(-0.03%)
Jul 14, 2014 52.65 52.85 52.49 52.83 15,384,025 +0.24(+0.46%)
Jul 11, 2014 52.53 52.64 52.36 52.59 5,747,393 +0.04(+0.07%)
Jul 10, 2014 52.14 52.71 52.08 52.55 12,915,078 +0.17(+0.32%)
Jul 09, 2014 52.23 52.47 52.03 52.38 8,197,599 +0.12(+0.22%)
Jul 08, 2014 52.04 52.41 52.01 52.27 12,645,329 +0.16(+0.31%)
Jul 07, 2014 52.01 52.23 51.98 52.11 13,575,296 +0.05(+0.10%)
Jul 03, 2014 52.02 52.06 52.06 52.06 7,762,153 -0.25(-0.47%)
Jul 02, 2014 52.37 52.38 52.02 52.30 11,984,228 -0.06(-0.11%)
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.