US Real Estate Ishares ETF (NY: IYR )

102.88 USD -0.93 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 76.66 77.72 76.62 77.02 6,364,751 +0.22(+0.29%)
Nov 26, 2014 76.38 76.80 76.80 76.80 24,093,400 +0.57(+0.75%)
Nov 25, 2014 76.16 76.38 75.91 76.23 5,977,216 +0.21(+0.28%)
Nov 24, 2014 76.06 76.22 75.88 76.02 6,410,833 +0.22(+0.29%)
Nov 21, 2014 75.89 75.89 75.51 75.80 11,642,107 +0.55(+0.73%)
Nov 20, 2014 74.84 75.25 74.61 75.25 5,225,720 +0.21(+0.28%)
Nov 19, 2014 75.46 75.54 75.00 75.04 6,087,720 -0.47(-0.62%)
Nov 18, 2014 75.23 75.64 75.06 75.51 8,649,366 +0.36(+0.48%)
Nov 17, 2014 74.81 75.26 74.81 75.15 5,108,132 +0.28(+0.37%)
Nov 14, 2014 75.34 75.48 74.72 74.87 10,126,805 -0.46(-0.61%)
Nov 13, 2014 75.20 75.56 75.08 75.33 4,929,918 +0.30(+0.40%)
Nov 12, 2014 75.42 75.47 74.82 75.03 6,982,867 -0.39(-0.52%)
Nov 11, 2014 75.64 75.87 75.09 75.42 4,006,383 -0.19(-0.25%)
Nov 10, 2014 74.75 75.68 74.75 75.61 5,578,816 +0.34(+0.45%)
Nov 07, 2014 75.43 75.55 74.91 75.27 11,903,074 -0.06(-0.08%)
Nov 06, 2014 75.61 76.00 75.14 75.33 9,262,895 -0.32(-0.42%)
Nov 05, 2014 75.74 75.98 75.19 75.65 15,315,307 +0.00(+0.00%)
Nov 04, 2014 75.55 75.70 74.94 75.65 9,954,634 +0.09(+0.12%)
Nov 03, 2014 74.98 75.60 74.92 75.56 12,949,381 +0.58(+0.77%)
Oct 31, 2014 74.63 75.17 74.53 74.98 11,739,390 +0.56(+0.75%)
Oct 30, 2014 73.56 74.50 73.56 74.42 9,237,466 +0.63(+0.85%)
Oct 29, 2014 74.18 74.24 73.25 73.79 17,119,496 -0.55(-0.74%)
Oct 28, 2014 73.83 74.35 73.55 74.34 5,138,849 +0.24(+0.32%)
Oct 27, 2014 73.58 74.12 73.66 74.10 9,245,145 +0.44(+0.60%)
Oct 24, 2014 73.61 73.91 73.21 73.66 6,597,294 +0.03(+0.04%)
Oct 23, 2014 73.27 73.81 73.15 73.63 7,542,476 +0.55(+0.75%)
Oct 22, 2014 73.18 73.63 73.02 73.08 20,262,628 -0.03(-0.04%)
Oct 21, 2014 72.65 73.21 72.34 73.11 8,575,975 +0.69(+0.95%)
Oct 20, 2014 71.38 72.43 71.28 72.42 12,469,517 +1.02(+1.43%)
Oct 17, 2014 71.79 71.79 70.79 71.40 10,458,454 +0.36(+0.51%)
Oct 16, 2014 70.51 71.33 70.11 71.04 19,074,165 +0.19(+0.27%)
Oct 15, 2014 71.35 71.61 70.23 70.85 16,837,109 -0.50(-0.70%)
Oct 14, 2014 70.75 71.86 70.60 71.35 15,145,113 +1.06(+1.51%)
Oct 13, 2014 70.54 71.09 70.23 70.29 10,469,665 -0.12(-0.17%)
Oct 10, 2014 70.69 71.34 70.38 70.41 11,226,373 -0.10(-0.14%)
Oct 09, 2014 70.41 71.33 70.41 70.51 18,339,086 -0.09(-0.13%)
Oct 08, 2014 69.27 70.62 69.27 70.60 13,191,723 +1.32(+1.91%)
Oct 07, 2014 69.60 69.95 69.23 69.28 9,329,139 -0.41(-0.59%)
Oct 06, 2014 69.59 70.07 69.54 69.69 11,312,381 +0.09(+0.13%)
Oct 03, 2014 69.26 69.73 69.03 69.60 6,240,649 +0.47(+0.68%)
Oct 02, 2014 69.14 69.56 68.66 69.13 11,970,372 -0.11(-0.16%)
Oct 01, 2014 69.18 69.65 68.94 69.24 15,041,302 +0.04(+0.06%)
Sep 30, 2014 69.57 69.73 69.10 69.20 13,405,970 -0.42(-0.60%)
Sep 29, 2014 69.06 69.62 68.89 69.62 10,660,154 -0.02(-0.03%)
Sep 26, 2014 68.78 69.73 68.59 69.64 11,235,277 +0.76(+1.10%)
Sep 25, 2014 69.23 69.27 68.61 68.88 13,593,285 -0.34(-0.49%)
Sep 24, 2014 69.26 69.91 69.00 69.22 14,168,597 -0.70(-1.00%)
Sep 23, 2014 70.29 70.64 69.89 69.92 8,117,054 -0.40(-0.57%)
Sep 22, 2014 70.88 70.90 70.32 70.32 16,170,478 -0.63(-0.89%)
Sep 19, 2014 71.09 71.28 70.75 70.95 12,912,047 +0.04(+0.06%)
Sep 18, 2014 71.58 71.65 70.78 70.91 14,133,699 -0.52(-0.73%)
Sep 17, 2014 71.74 72.10 71.37 71.43 18,717,913 -0.05(-0.07%)
Sep 16, 2014 70.96 71.70 70.92 71.48 12,545,152 +0.53(+0.75%)
Sep 15, 2014 71.28 71.55 70.66 70.95 10,275,724 -0.29(-0.41%)
Sep 12, 2014 72.87 72.96 70.86 71.24 26,158,126 -2.11(-2.88%)
Sep 11, 2014 73.21 73.47 72.99 73.35 6,989,089 +0.09(+0.12%)
Sep 10, 2014 74.02 74.07 73.19 73.26 14,574,031 -1.03(-1.39%)
Sep 09, 2014 74.49 74.68 74.15 74.29 7,008,127 -0.40(-0.54%)
Sep 08, 2014 74.83 74.95 74.52 74.69 8,470,290 -0.13(-0.17%)
Sep 05, 2014 74.25 74.88 74.12 74.82 13,249,490 +0.70(+0.94%)
Sep 04, 2014 74.25 74.54 73.85 74.12 10,891,617 -0.14(-0.19%)
Sep 03, 2014 74.23 74.47 74.08 74.26 8,656,888 +0.02(+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.