US Real Estate Ishares ETF (NY: IYR )

103.11 USD -0.36 (-0.35%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.47 75.47 75.47 0 +0.02(+0.03%)
Mar 28, 2018 74.36 75.67 74.02 75.45 15,032,407 +1.43(+1.93%)
Mar 27, 2018 73.94 74.99 73.19 74.02 10,805,600 +0.20(+0.27%)
Mar 26, 2018 73.50 73.95 73.05 73.82 6,054,873 +0.92(+1.26%)
Mar 23, 2018 74.02 74.34 72.75 72.90 10,044,026 -1.18(-1.59%)
Mar 22, 2018 74.33 75.28 74.06 74.08 9,099,453 -1.05(-1.40%)
Mar 21, 2018 75.64 75.93 74.73 75.13 7,839,270 -0.58(-0.77%)
Mar 20, 2018 75.78 76.27 75.40 75.71 6,567,070 -0.06(-0.08%)
Mar 19, 2018 76.38 76.45 75.33 75.77 8,154,002 -0.71(-0.93%)
Mar 16, 2018 75.94 76.59 75.76 76.48 10,879,587 +0.45(+0.59%)
Mar 15, 2018 76.13 76.39 75.65 76.03 9,157,313 -0.02(-0.03%)
Mar 14, 2018 76.12 76.35 75.68 76.05 5,750,412 +0.06(+0.08%)
Mar 13, 2018 76.23 76.41 75.73 75.99 6,437,297 +0.12(+0.16%)
Mar 12, 2018 75.46 76.03 75.34 75.87 6,980,206 +0.38(+0.50%)
Mar 09, 2018 75.14 75.49 74.65 75.49 7,660,121 +0.47(+0.63%)
Mar 08, 2018 74.70 75.10 74.50 75.02 8,446,847 +0.38(+0.51%)
Mar 07, 2018 74.74 74.64 8,993,596 +0.38(+0.51%)
Mar 06, 2018 73.82 74.45 73.44 74.26 7,440,171 +0.47(+0.64%)
Mar 05, 2018 72.60 74.19 72.60 73.79 11,811,053 +0.82(+1.12%)
Mar 02, 2018 72.85 73.07 72.26 72.97 6,744,501 -0.13(-0.18%)
Mar 01, 2018 73.24 74.08 72.76 73.10 14,216,812 -0.23(-0.31%)
Feb 28, 2018 73.91 74.37 73.33 73.33 6,702,624 -0.18(-0.24%)
Feb 27, 2018 75.15 75.22 73.50 73.51 10,452,638 -1.58(-2.10%)
Feb 26, 2018 75.20 75.25 74.64 75.09 6,047,900 +0.26(+0.35%)
Feb 23, 2018 73.99 74.86 73.71 74.83 7,871,538 +1.25(+1.70%)
Feb 22, 2018 73.58 8,770,269 +0.68(+0.93%)
Feb 21, 2018 74.11 74.67 72.88 72.90 9,805,636 -1.23(-1.66%)
Feb 20, 2018 74.71 75.34 74.10 74.13 9,230,144 -0.93(-1.24%)
Feb 16, 2018 75.06 75.06 75.06 0 +0.63(+0.85%)
Feb 15, 2018 73.90 74.61 73.63 74.43 9,783,956 +0.73(+0.99%)
Feb 14, 2018 73.58 74.11 72.62 73.70 11,068,170 -0.36(-0.49%)
Feb 13, 2018 73.45 74.28 73.03 74.06 8,519,837 +0.56(+0.76%)
Feb 12, 2018 73.67 73.89 71.71 73.50 13,497,499 +0.22(+0.30%)
Feb 09, 2018 72.25 73.91 71.26 73.28 14,993,066 +1.49(+2.08%)
Feb 08, 2018 73.81 74.49 71.76 71.79 18,097,068 -2.18(-2.95%)
Feb 07, 2018 74.09 74.72 73.93 73.97 9,626,804 -0.29(-0.39%)
Feb 06, 2018 73.36 74.73 72.73 74.26 17,411,360 -1.05(-1.39%)
Feb 05, 2018 76.21 76.55 74.21 75.31 8,018,690 -1.15(-1.50%)
Feb 02, 2018 76.69 77.01 75.97 76.46 9,794,635 -0.79(-1.02%)
Feb 01, 2018 78.40 78.94 77.18 77.25 11,449,972 -1.31(-1.67%)
Jan 31, 2018 77.65 78.62 77.35 78.56 12,267,141 +1.22(+1.58%)
Jan 30, 2018 77.45 77.69 77.14 77.34 5,870,095 -0.42(-0.54%)
Jan 29, 2018 78.48 78.69 77.73 77.76 6,094,069 -1.01(-1.28%)
Jan 26, 2018 78.88 78.99 78.26 78.77 6,799,171 +0.03(+0.04%)
Jan 25, 2018 78.80 78.95 78.36 78.74 5,540,152 -0.15(-0.19%)
Jan 24, 2018 78.90 79.26 78.59 78.89 7,675,135 -0.28(-0.35%)
Jan 23, 2018 78.30 79.19 78.30 79.17 7,584,746 +1.08(+1.38%)
Jan 22, 2018 77.53 78.16 77.45 78.09 10,181,036 +0.63(+0.81%)
Jan 19, 2018 77.03 77.48 76.82 77.46 6,809,009 +0.50(+0.65%)
Jan 18, 2018 77.50 77.64 76.83 76.96 5,190,907 -0.76(-0.98%)
Jan 17, 2018 77.44 77.87 77.19 77.72 5,153,355 +0.55(+0.71%)
Jan 16, 2018 77.27 78.01 77.14 77.17 9,984,515 +0.21(+0.27%)
Jan 12, 2018 76.96 76.96 76.96 0 -0.63(-0.81%)
Jan 11, 2018 78.07 78.21 77.39 77.59 5,000,147 -0.27(-0.35%)
Jan 10, 2018 78.50 78.61 77.48 77.86 8,933,712 -0.96(-1.22%)
Jan 09, 2018 79.79 79.92 78.82 78.82 10,440,022 -0.92(-1.15%)
Jan 08, 2018 79.39 79.90 79.31 79.74 4,756,634 +0.45(+0.57%)
Jan 05, 2018 79.46 79.46 79.09 79.29 9,630,170 +0.08(+0.10%)
Jan 04, 2018 80.54 80.55 79.19 79.21 12,178,018 -1.26(-1.57%)
Jan 03, 2018 80.70 80.84 80.27 80.47 4,625,677 -0.13(-0.16%)
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.