Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.28 57.06 56.25 56.55 8,669,332 +0.16(+0.29%)
Nov 26, 2014 56.08 56.38 56.38 56.38 32,817,260 +0.42(+0.75%)
Nov 25, 2014 55.91 56.08 55.73 55.97 8,141,476 +0.15(+0.28%)
Nov 24, 2014 55.84 55.96 55.71 55.81 8,732,100 +0.16(+0.29%)
Nov 21, 2014 55.72 55.72 55.44 55.65 15,857,540 +0.40(+0.73%)
Nov 20, 2014 54.95 55.25 54.78 55.25 7,117,875 +0.15(+0.28%)
Nov 19, 2014 55.40 55.46 55.06 55.09 8,291,992 -0.35(-0.62%)
Nov 18, 2014 55.23 55.53 55.11 55.44 11,781,172 +0.26(+0.48%)
Nov 17, 2014 54.92 55.25 54.92 55.17 6,957,710 +0.21(+0.37%)
Nov 14, 2014 55.31 55.41 54.86 54.97 13,793,570 -0.34(-0.61%)
Nov 13, 2014 55.21 55.47 55.12 55.30 6,714,968 +0.22(+0.40%)
Nov 12, 2014 55.37 55.41 54.93 55.08 9,511,259 -0.29(-0.52%)
Nov 11, 2014 55.53 55.70 55.13 55.37 5,457,034 -0.14(-0.25%)
Nov 10, 2014 54.88 55.56 54.88 55.51 7,598,822 +0.25(+0.45%)
Nov 07, 2014 55.38 55.47 55.00 55.26 16,212,999 -0.04(-0.08%)
Nov 06, 2014 55.51 55.80 55.17 55.30 12,616,851 -0.23(-0.42%)
Nov 05, 2014 55.61 55.78 55.20 55.54 20,860,752 +0.00(+0.00%)
Nov 04, 2014 55.47 55.58 55.02 55.54 13,559,058 +0.07(+0.12%)
Nov 03, 2014 55.05 55.50 55.00 55.47 17,638,158 +0.43(+0.77%)
Oct 31, 2014 54.79 55.19 54.72 55.05 15,990,048 +0.41(+0.75%)
Oct 30, 2014 54.01 54.70 54.01 54.64 12,582,215 +0.46(+0.85%)
Oct 29, 2014 54.46 54.50 53.78 54.17 23,318,210 -0.40(-0.74%)
Oct 28, 2014 54.20 54.59 54.00 54.58 6,999,549 +0.18(+0.32%)
Oct 27, 2014 54.02 54.42 54.08 54.40 12,592,674 +0.32(+0.60%)
Oct 24, 2014 54.04 54.26 53.75 54.08 8,986,076 +0.02(+0.04%)
Oct 23, 2014 53.79 54.19 53.70 54.06 10,273,494 +0.40(+0.75%)
Oct 22, 2014 53.73 54.06 53.61 53.65 27,599,424 -0.02(-0.04%)
Oct 21, 2014 53.34 53.75 53.11 53.68 11,681,208 +0.51(+0.95%)
Oct 20, 2014 52.40 53.18 52.33 53.17 16,984,544 +0.75(+1.43%)
Oct 17, 2014 52.71 52.71 51.97 52.42 14,245,304 +0.26(+0.51%)
Oct 16, 2014 51.77 52.37 51.47 52.16 25,980,634 +0.14(+0.27%)
Oct 15, 2014 52.38 52.57 51.56 52.02 22,933,574 -0.37(-0.70%)
Oct 14, 2014 51.94 52.76 51.83 52.38 20,628,932 +0.78(+1.51%)
Oct 13, 2014 51.79 52.19 51.56 51.60 14,260,574 -0.09(-0.17%)
Oct 10, 2014 51.90 52.38 51.67 51.69 15,291,275 -0.07(-0.14%)
Oct 09, 2014 51.69 52.37 51.69 51.77 24,979,396 -0.07(-0.13%)
Oct 08, 2014 50.86 51.85 50.86 51.83 17,968,250 +0.97(+1.91%)
Oct 07, 2014 51.10 51.36 50.83 50.86 12,707,081 -0.30(-0.59%)
Oct 06, 2014 51.09 51.44 51.05 51.16 15,408,425 +0.07(+0.13%)
Oct 03, 2014 50.85 51.19 50.68 51.10 8,500,295 +0.34(+0.68%)
Oct 02, 2014 50.76 51.07 50.41 50.75 16,304,665 -0.08(-0.16%)
Oct 01, 2014 50.79 51.13 50.61 50.83 20,487,534 +0.03(+0.06%)
Sep 30, 2014 51.08 51.19 50.73 50.80 18,260,072 -0.31(-0.60%)
Sep 29, 2014 50.70 51.11 50.58 51.11 14,520,037 -0.01(-0.03%)
Sep 26, 2014 50.50 51.19 50.36 51.13 15,303,403 +0.56(+1.10%)
Sep 25, 2014 50.83 50.86 50.37 50.57 18,515,210 -0.25(-0.49%)
Sep 24, 2014 50.85 51.33 50.66 50.82 19,298,834 -0.05(-0.10%)
Sep 23, 2014 51.14 51.39 50.85 50.87 11,156,644 -0.29(-0.57%)
Sep 22, 2014 51.57 51.58 51.16 51.16 22,225,830 -0.46(-0.89%)
Sep 19, 2014 51.72 51.86 51.47 51.62 17,747,216 +0.03(+0.06%)
Sep 18, 2014 52.08 52.13 51.50 51.59 19,426,340 -0.38(-0.73%)
Sep 17, 2014 52.19 52.46 51.93 51.97 25,727,202 -0.04(-0.07%)
Sep 16, 2014 51.63 52.17 51.60 52.01 17,242,930 +0.39(+0.75%)
Sep 15, 2014 51.86 52.06 51.41 51.62 14,123,670 -0.21(-0.41%)
Sep 12, 2014 53.02 53.08 51.56 51.83 35,953,548 -1.54(-2.88%)
Sep 11, 2014 53.26 53.45 53.10 53.37 9,606,290 +0.07(+0.12%)
Sep 10, 2014 53.85 53.89 53.25 53.30 20,031,562 -0.75(-1.39%)
Sep 09, 2014 54.20 54.33 53.95 54.05 9,632,458 -0.29(-0.54%)
Sep 08, 2014 54.44 54.53 54.22 54.34 11,642,156 -0.09(-0.17%)
Sep 05, 2014 54.02 54.48 53.93 54.44 18,211,022 +0.51(+0.94%)
Sep 04, 2014 54.02 54.23 53.73 53.93 14,970,197 -0.10(-0.19%)
Sep 03, 2014 54.01 54.18 53.90 54.03 11,898,630 +0.01(+0.03%)
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.