Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.86 +0.59 (+0.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 57.10 57.10 56.11 56.47 23,958,282 -0.67(-1.17%)
Apr 29, 2015 57.60 58.01 57.05 57.13 15,316,500 -1.14(-1.96%)
Apr 28, 2015 58.47 58.49 57.94 58.28 7,641,142 -0.01(-0.03%)
Apr 27, 2015 58.57 58.88 58.22 58.29 12,408,924 -0.16(-0.27%)
Apr 24, 2015 58.44 58.78 58.25 58.45 6,118,869 +0.10(+0.17%)
Apr 23, 2015 58.14 58.48 58.08 58.35 6,951,799 +0.10(+0.18%)
Apr 22, 2015 58.19 58.43 58.05 58.25 7,671,120 +0.17(+0.30%)
Apr 21, 2015 58.03 58.46 57.96 58.08 11,763,315 +0.04(+0.08%)
Apr 20, 2015 58.25 58.34 57.87 58.03 14,439,039 +0.07(+0.13%)
Apr 17, 2015 57.96 58.32 57.61 57.96 14,338,715 -0.31(-0.53%)
Apr 16, 2015 57.87 58.44 57.71 58.26 9,591,880 +0.24(+0.41%)
Apr 15, 2015 58.58 58.58 58.02 58.02 12,601,171 -0.34(-0.59%)
Apr 14, 2015 58.46 58.66 58.24 58.37 7,042,277 +0.12(+0.21%)
Apr 13, 2015 58.50 58.64 58.22 58.25 9,935,503 -0.16(-0.28%)
Apr 10, 2015 58.82 59.03 58.23 58.41 11,489,258 -0.04(-0.06%)
Apr 09, 2015 59.43 59.43 58.33 58.45 14,130,055 -1.05(-1.76%)
Apr 08, 2015 59.38 59.60 59.25 59.50 7,786,241 +0.16(+0.28%)
Apr 07, 2015 60.50 60.50 59.33 59.33 12,254,981 -0.98(-1.62%)
Apr 06, 2015 59.99 60.45 59.80 60.31 14,102,282 +0.60(+1.00%)
Apr 02, 2015 59.14 59.71 59.71 59.71 12,070,794 +0.40(+0.67%)
Apr 01, 2015 59.23 59.62 58.87 59.32 15,223,396 -0.01(-0.01%)
Mar 31, 2015 59.36 59.98 59.22 59.32 9,477,109 -0.43(-0.73%)
Mar 30, 2015 59.59 59.86 59.16 59.76 14,958,410 +0.67(+1.13%)
Mar 27, 2015 59.08 59.32 58.85 59.09 10,008,113 +0.20(+0.34%)
Mar 26, 2015 59.06 59.22 58.73 58.89 14,332,769 -0.34(-0.57%)
Mar 25, 2015 60.38 60.54 59.11 59.23 20,462,356 -0.99(-1.65%)
Mar 24, 2015 60.50 60.69 60.19 60.22 17,224,304 -0.49(-0.81%)
Mar 23, 2015 60.76 61.13 60.59 60.71 9,879,647 -0.09(-0.15%)
Mar 20, 2015 59.75 60.86 59.57 60.80 23,889,764 +1.44(+2.42%)
Mar 19, 2015 59.40 59.75 59.21 59.36 15,974,854 -0.09(-0.15%)
Mar 18, 2015 58.29 59.68 58.02 59.45 25,051,174 +1.15(+1.97%)
Mar 17, 2015 58.32 58.56 58.03 58.30 12,627,776 -0.05(-0.09%)
Mar 16, 2015 57.97 58.64 57.97 58.35 10,039,694 +0.63(+1.09%)
Mar 13, 2015 57.89 57.98 57.42 57.72 9,367,938 -0.22(-0.37%)
Mar 12, 2015 57.31 57.97 57.25 57.94 11,070,332 +0.94(+1.65%)
Mar 11, 2015 57.04 57.21 56.80 56.99 11,329,592 +0.08(+0.14%)
Mar 10, 2015 56.99 57.25 56.87 56.91 16,839,368 -0.28(-0.49%)
Mar 09, 2015 57.08 57.26 56.90 57.20 13,018,268 +0.50(+0.89%)
Mar 06, 2015 57.65 57.74 56.62 56.69 27,661,270 -1.78(-3.04%)
Mar 05, 2015 58.45 58.97 58.42 58.47 14,731,116 +0.19(+0.33%)
Mar 04, 2015 58.78 58.77 58.20 58.28 11,237,946 -0.49(-0.83%)
Mar 03, 2015 58.69 58.92 58.36 58.77 13,470,858 -0.16(-0.26%)
Mar 02, 2015 58.71 59.51 58.71 58.92 19,726,254 +0.23(+0.39%)
Feb 27, 2015 58.31 58.78 58.09 58.69 11,245,509 +0.42(+0.71%)
Feb 26, 2015 58.58 58.80 58.14 58.28 12,806,718 -0.50(-0.85%)
Feb 25, 2015 58.58 59.33 58.56 58.78 14,509,024 +0.13(+0.22%)
Feb 24, 2015 59.41 59.44 58.44 58.65 27,806,682 -1.13(-1.89%)
Feb 23, 2015 59.54 59.81 59.27 59.78 18,020,580 +0.47(+0.79%)
Feb 20, 2015 59.12 59.46 58.70 59.31 14,832,035 +0.54(+0.92%)
Feb 19, 2015 59.41 59.83 58.69 58.77 16,789,440 -1.14(-1.91%)
Feb 18, 2015 59.55 59.99 59.03 59.91 19,331,398 +0.50(+0.85%)
Feb 17, 2015 59.41 60.07 59.32 59.41 16,870,510 -0.17(-0.29%)
Feb 13, 2015 59.93 59.58 59.58 59.58 11,385,189 -0.33(-0.55%)
Feb 12, 2015 59.72 59.95 59.20 59.90 12,775,710 +0.64(+1.08%)
Feb 11, 2015 59.40 59.67 58.86 59.27 9,888,773 -0.13(-0.21%)
Feb 10, 2015 59.23 59.50 58.75 59.39 12,366,694 +0.21(+0.35%)
Feb 09, 2015 59.39 59.75 59.16 59.18 11,765,264 -0.28(-0.47%)
Feb 06, 2015 60.90 60.90 59.24 59.47 22,291,384 -1.61(-2.64%)
Feb 05, 2015 60.50 61.13 60.41 61.08 13,949,640 +0.63(+1.04%)
Feb 04, 2015 60.45 60.68 60.13 60.44 10,483,708 -0.18(-0.29%)
Feb 03, 2015 59.88 60.68 59.75 60.62 13,465,087 +0.56(+0.93%)
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.