Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.49 53.65 53.65 53.65 8,546,259 +0.27(+0.50%)
Aug 28, 2014 53.42 53.51 53.24 53.38 5,658,546 -0.05(-0.09%)
Aug 27, 2014 53.46 53.55 53.31 53.43 3,943,344 +0.09(+0.16%)
Aug 26, 2014 53.34 53.52 53.28 53.34 4,338,416 +0.00(+0.00%)
Aug 25, 2014 53.59 53.64 53.12 53.34 10,117,061 -0.02(-0.04%)
Aug 22, 2014 53.79 53.79 53.23 53.36 11,479,490 -0.36(-0.67%)
Aug 21, 2014 53.85 54.00 53.75 53.73 6,424,819 -0.05(-0.09%)
Aug 20, 2014 53.56 53.83 53.27 53.78 20,747,696 +0.26(+0.49%)
Aug 19, 2014 53.59 53.67 53.41 53.52 10,833,069 +0.04(+0.08%)
Aug 18, 2014 53.20 53.41 53.13 53.47 20,799,596 +0.49(+0.93%)
Aug 15, 2014 53.11 53.23 52.82 52.98 13,426,919 +0.05(+0.10%)
Aug 14, 2014 52.92 53.14 52.83 52.93 9,021,588 -0.01(-0.03%)
Aug 13, 2014 52.38 52.94 52.38 52.94 7,938,336 +0.65(+1.24%)
Aug 12, 2014 52.40 52.53 52.22 52.29 5,370,597 -0.15(-0.29%)
Aug 11, 2014 52.24 52.59 52.18 52.45 13,445,818 +0.29(+0.55%)
Aug 08, 2014 51.98 52.14 51.71 52.16 9,345,883 +0.39(+0.75%)
Aug 07, 2014 51.82 52.02 51.67 51.77 9,611,387 +0.08(+0.15%)
Aug 06, 2014 51.25 51.90 51.22 51.69 13,269,598 +0.09(+0.18%)
Aug 05, 2014 51.87 52.04 51.48 51.59 21,582,718 -0.46(-0.89%)
Aug 04, 2014 51.74 52.17 51.55 52.06 12,404,281 +0.31(+0.60%)
Aug 01, 2014 51.77 52.24 51.71 51.74 20,237,614 -0.10(-0.20%)
Jul 31, 2014 52.24 52.50 51.84 51.85 21,823,402 -0.76(-1.44%)
Jul 30, 2014 52.48 52.98 52.32 52.61 14,816,341 -0.05(-0.10%)
Jul 29, 2014 52.93 52.95 52.62 52.66 6,974,332 -0.25(-0.46%)
Jul 28, 2014 52.61 53.04 52.60 52.90 10,215,753 +0.32(+0.60%)
Jul 25, 2014 52.88 52.94 52.53 52.58 9,754,835 -0.30(-0.56%)
Jul 24, 2014 53.13 53.15 52.74 52.88 10,166,663 -0.14(-0.26%)
Jul 23, 2014 52.95 53.06 52.83 53.02 6,932,372 +0.12(+0.22%)
Jul 22, 2014 52.84 53.00 52.78 52.90 10,610,981 +0.22(+0.43%)
Jul 21, 2014 52.75 52.78 52.55 52.68 6,640,120 -0.15(-0.29%)
Jul 18, 2014 52.51 52.88 52.37 52.83 13,501,720 +0.46(+0.88%)
Jul 17, 2014 52.62 52.65 52.30 52.37 9,875,998 -0.31(-0.59%)
Jul 16, 2014 52.61 52.70 52.36 52.68 19,597,362 +0.20(+0.37%)
Jul 15, 2014 52.43 52.61 52.24 52.48 7,804,884 -0.01(-0.03%)
Jul 14, 2014 52.32 52.52 52.16 52.50 15,481,353 +0.24(+0.46%)
Jul 11, 2014 52.20 52.31 52.03 52.26 5,783,755 +0.04(+0.07%)
Jul 10, 2014 51.82 52.37 51.75 52.22 12,996,786 +0.17(+0.32%)
Jul 09, 2014 51.90 52.14 51.70 52.06 8,249,461 +0.12(+0.22%)
Jul 08, 2014 51.71 52.08 51.69 51.94 12,725,330 +0.16(+0.31%)
Jul 07, 2014 51.68 51.90 51.66 51.78 13,661,181 +0.05(+0.10%)
Jul 03, 2014 51.69 51.73 51.73 51.73 7,811,260 -0.25(-0.47%)
Jul 02, 2014 52.04 52.06 51.69 51.98 12,060,047 -0.06(-0.11%)
Jul 01, 2014 51.86 52.18 51.76 52.03 10,552,686 +0.13(+0.25%)
Jun 30, 2014 52.00 52.11 51.56 51.90 12,278,512 -0.04(-0.08%)
Jun 27, 2014 51.52 51.98 51.52 51.95 9,442,778 +0.31(+0.60%)
Jun 26, 2014 51.64 51.73 51.49 51.64 7,273,193 -0.06(-0.11%)
Jun 25, 2014 51.69 51.80 51.54 51.69 9,629,157 +0.00(+0.00%)
Jun 24, 2014 51.66 51.87 51.55 51.69 9,518,407 +0.02(+0.05%)
Jun 23, 2014 51.79 51.97 51.64 51.67 10,349,885 -0.12(-0.24%)
Jun 20, 2014 51.41 51.83 51.32 51.79 13,050,117 +0.18(+0.35%)
Jun 19, 2014 51.25 51.61 51.18 51.61 11,200,269 +0.39(+0.77%)
Jun 18, 2014 50.86 51.33 50.70 51.22 17,097,684 +0.32(+0.62%)
Jun 17, 2014 50.76 50.99 50.63 50.90 8,293,442 +0.07(+0.14%)
Jun 16, 2014 51.02 51.21 50.76 50.83 15,641,690 -0.27(-0.53%)
Jun 13, 2014 51.08 51.16 50.62 51.10 8,190,030 +0.13(+0.25%)
Jun 12, 2014 51.05 51.12 50.63 50.97 15,776,776 -0.15(-0.29%)
Jun 11, 2014 51.21 51.33 50.90 51.13 15,121,352 -0.21(-0.41%)
Jun 10, 2014 51.48 51.64 51.10 51.33 20,221,606 -0.82(-1.58%)
Jun 06, 2014 52.43 52.45 52.03 52.16 9,858,326 -0.11(-0.21%)
Jun 05, 2014 51.44 52.32 51.39 52.27 27,359,486 +0.80(+1.56%)
Jun 04, 2014 51.43 51.59 51.23 51.46 20,776,770 +0.05(+0.10%)
Jun 03, 2014 51.40 51.45 51.25 51.41 6,014,864 -0.06(-0.13%)
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.