US Real Estate Ishares ETF (NY: IYR )

108.87 USD -0.54 (-0.49%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 71.85 72.00 71.24 71.30 13,702,550 -0.03(-0.04%)
Jun 29, 2015 72.51 72.90 71.29 71.33 7,226,271 -1.16(-1.60%)
Jun 26, 2015 72.05 72.68 71.85 72.49 9,671,133 +0.35(+0.49%)
Jun 25, 2015 72.76 72.85 72.11 72.14 10,645,516 -0.69(-0.95%)
Jun 24, 2015 73.28 73.47 72.77 72.83 7,574,845 -1.07(-1.45%)
Jun 23, 2015 74.05 74.23 73.66 73.90 10,518,451 -0.36(-0.48%)
Jun 22, 2015 74.80 75.31 74.25 74.26 9,207,962 -0.74(-0.99%)
Jun 19, 2015 75.43 75.50 74.80 75.00 11,366,745 -0.49(-0.65%)
Jun 18, 2015 74.50 75.81 74.49 75.49 13,450,003 +1.03(+1.38%)
Jun 17, 2015 73.95 74.62 73.50 74.46 15,038,252 +0.46(+0.62%)
Jun 16, 2015 73.58 74.08 73.34 74.00 5,015,029 +0.62(+0.84%)
Jun 15, 2015 73.68 73.79 73.22 73.38 5,062,094 -0.38(-0.52%)
Jun 12, 2015 73.79 74.07 73.63 73.76 4,892,582 -0.14(-0.19%)
Jun 11, 2015 73.90 74.08 73.68 73.90 8,347,562 +0.58(+0.79%)
Jun 10, 2015 72.70 73.95 72.67 73.32 12,669,781 +0.52(+0.71%)
Jun 09, 2015 73.30 73.48 72.74 72.80 7,886,210 -0.53(-0.73%)
Jun 08, 2015 73.64 73.71 73.24 73.33 7,176,247 -0.15(-0.20%)
Jun 05, 2015 73.20 74.05 73.17 73.48 17,844,824 -0.90(-1.21%)
Jun 04, 2015 74.35 74.73 74.16 74.38 8,710,276 -0.07(-0.09%)
Jun 03, 2015 75.29 75.40 74.32 74.45 11,586,215 -0.91(-1.21%)
Jun 02, 2015 75.72 75.78 75.15 75.36 9,112,662 -0.62(-0.82%)
Jun 01, 2015 75.45 76.17 75.14 75.98 8,459,850 +0.73(+0.97%)
May 29, 2015 75.97 76.15 75.15 75.25 15,271,625 -0.82(-1.08%)
May 28, 2015 76.21 76.30 75.65 76.07 7,022,289 -0.05(-0.07%)
May 27, 2015 75.77 76.27 75.44 76.12 5,961,968 +0.57(+0.75%)
May 26, 2015 76.38 76.38 75.26 75.55 6,393,831 -0.46(-0.61%)
May 22, 2015 75.96 76.01 76.01 76.01 4,251,100 +0.02(+0.03%)
May 21, 2015 76.39 76.44 75.71 75.99 5,536,795 -0.35(-0.46%)
May 20, 2015 76.55 76.90 76.33 76.34 8,276,974 -0.16(-0.21%)
May 19, 2015 76.07 76.95 76.07 76.50 8,381,851 -0.10(-0.13%)
May 18, 2015 76.65 76.83 76.32 76.60 7,063,109 -0.23(-0.30%)
May 15, 2015 76.54 77.06 76.26 76.83 13,163,349 +0.63(+0.83%)
May 14, 2015 75.28 76.22 75.22 76.20 7,909,733 +1.36(+1.82%)
May 13, 2015 76.00 76.22 74.69 74.84 12,145,177 -0.63(-0.83%)
May 12, 2015 74.84 75.67 74.27 75.47 11,913,416 +0.22(+0.29%)
May 11, 2015 76.14 76.50 75.06 75.25 13,330,766 -1.11(-1.45%)
May 08, 2015 76.34 77.21 76.19 76.36 13,075,475 +1.15(+1.53%)
May 07, 2015 74.51 75.58 74.34 75.21 16,790,957 +0.98(+1.32%)
May 06, 2015 74.45 74.69 73.89 74.23 12,904,806 -0.20(-0.27%)
May 05, 2015 75.90 75.90 74.34 74.43 11,862,909 -1.67(-2.19%)
May 04, 2015 76.26 76.64 75.93 76.10 14,824,484 +0.20(+0.26%)
May 01, 2015 75.43 76.38 75.33 75.90 21,746,812 +0.40(+0.53%)
Apr 30, 2015 76.34 76.35 75.03 75.50 17,918,704 -0.89(-1.17%)
Apr 29, 2015 77.01 77.56 76.27 76.39 11,455,405 -1.53(-1.96%)
Apr 28, 2015 78.18 78.20 77.47 77.92 5,714,907 -0.02(-0.03%)
Apr 27, 2015 78.31 78.73 77.85 77.94 9,280,792 -0.21(-0.27%)
Apr 24, 2015 78.14 78.59 77.88 78.15 4,576,380 +0.13(+0.17%)
Apr 23, 2015 77.74 78.19 77.66 78.02 5,199,339 +0.14(+0.18%)
Apr 22, 2015 77.80 78.13 77.61 77.88 5,737,328 +0.23(+0.30%)
Apr 21, 2015 77.59 78.17 77.50 77.65 8,797,933 +0.06(+0.08%)
Apr 20, 2015 77.89 78.00 77.37 77.59 10,799,141 +0.10(+0.13%)
Apr 17, 2015 77.50 77.98 77.03 77.49 10,724,107 -0.41(-0.53%)
Apr 16, 2015 77.37 78.14 77.15 77.90 7,173,889 +0.32(+0.41%)
Apr 15, 2015 78.33 78.33 77.57 77.58 9,424,576 -0.46(-0.59%)
Apr 14, 2015 78.17 78.43 77.87 78.04 5,267,009 +0.16(+0.21%)
Apr 13, 2015 78.22 78.40 77.84 77.88 7,430,889 -0.22(-0.28%)
Apr 10, 2015 78.64 78.93 77.86 78.10 8,592,962 -0.05(-0.06%)
Apr 09, 2015 79.46 79.46 77.99 78.15 10,568,048 -1.40(-1.76%)
Apr 08, 2015 79.40 79.69 79.22 79.55 5,823,429 +0.22(+0.28%)
Apr 07, 2015 80.89 80.89 79.33 79.33 9,165,656 -1.31(-1.62%)
Apr 06, 2015 80.21 80.82 79.96 80.64 10,547,276 +0.80(+1.00%)
Apr 02, 2015 79.07 79.84 79.84 79.84 9,027,900 +0.53(+0.67%)
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.