Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.99 60.48 59.94 60.40 7,555,318 +0.36(+0.59%)
Mar 30, 2016 60.35 60.43 60.00 60.04 7,280,664 -0.09(-0.15%)
Mar 29, 2016 59.25 60.16 58.82 60.14 12,651,890 +1.17(+1.99%)
Mar 28, 2016 58.63 59.12 58.47 58.97 8,140,150 +0.45(+0.77%)
Mar 24, 2016 58.25 58.52 58.52 58.52 7,414,622 +0.05(+0.08%)
Mar 23, 2016 58.90 58.97 58.46 58.47 6,701,672 -0.41(-0.70%)
Mar 22, 2016 58.68 59.02 58.52 58.88 11,982,133 +0.02(+0.03%)
Mar 21, 2016 59.03 59.38 58.77 58.87 9,540,283 -0.38(-0.65%)
Mar 18, 2016 59.66 59.74 59.23 59.25 10,164,997 -0.23(-0.39%)
Mar 17, 2016 58.79 59.62 58.55 59.48 12,693,270 +0.82(+1.40%)
Mar 16, 2016 57.83 58.74 57.59 58.66 11,685,802 +0.74(+1.27%)
Mar 15, 2016 57.64 58.05 57.54 57.93 9,292,074 -0.02(-0.03%)
Mar 14, 2016 57.83 58.01 57.61 57.94 6,814,251 -0.08(-0.13%)
Mar 11, 2016 57.28 58.03 57.11 58.02 12,154,096 +1.34(+2.37%)
Mar 10, 2016 57.17 57.36 56.05 56.68 11,335,131 -0.15(-0.26%)
Mar 09, 2016 56.68 57.11 56.61 56.82 4,532,930 +0.23(+0.41%)
Mar 08, 2016 57.52 57.52 56.51 56.59 9,264,467 -0.59(-1.03%)
Mar 07, 2016 56.80 57.32 56.70 57.18 10,542,226 +0.11(+0.19%)
Mar 04, 2016 56.75 57.17 56.65 57.08 6,871,854 +0.15(+0.27%)
Mar 03, 2016 56.66 56.96 56.40 56.92 8,337,511 +0.28(+0.50%)
Mar 02, 2016 55.79 56.64 55.78 56.64 8,712,249 +0.43(+0.76%)
Mar 01, 2016 55.01 56.27 55.01 56.21 19,946,090 +1.43(+2.60%)
Feb 29, 2016 54.79 55.47 54.67 54.78 10,687,427 -0.09(-0.17%)
Feb 26, 2016 54.81 55.30 54.81 54.88 8,577,082 -0.17(-0.31%)
Feb 25, 2016 54.35 55.07 54.22 55.04 8,835,874 +0.98(+1.82%)
Feb 24, 2016 53.82 54.20 53.46 54.06 7,111,667 +0.02(+0.04%)
Feb 23, 2016 53.92 54.58 53.92 54.04 5,548,049 -0.13(-0.24%)
Feb 22, 2016 53.90 54.49 53.89 54.17 11,814,635 +0.62(+1.16%)
Feb 19, 2016 53.23 53.82 53.00 53.55 9,288,655 +0.11(+0.22%)
Feb 18, 2016 52.94 53.58 52.78 53.43 9,924,235 +0.51(+0.96%)
Feb 17, 2016 52.71 53.47 52.57 52.93 10,645,069 +0.48(+0.91%)
Feb 16, 2016 51.80 52.49 51.69 52.45 9,502,444 +0.99(+1.92%)
Feb 12, 2016 51.27 51.46 51.46 51.46 12,666,571 +0.66(+1.30%)
Feb 11, 2016 50.80 51.14 50.51 50.80 16,400,210 -0.76(-1.47%)
Feb 10, 2016 51.49 52.29 51.44 51.56 12,658,716 +0.27(+0.52%)
Feb 09, 2016 51.48 51.82 50.86 51.29 17,586,470 -0.84(-1.62%)
Feb 08, 2016 53.13 53.47 51.40 52.14 19,125,378 -1.58(-2.94%)
Feb 05, 2016 54.67 54.78 53.69 53.72 15,237,077 -1.23(-2.25%)
Feb 04, 2016 54.60 55.26 54.40 54.95 8,919,297 +0.06(+0.11%)
Feb 03, 2016 54.98 55.10 54.12 54.89 12,686,234 +0.27(+0.49%)
Feb 02, 2016 54.91 55.14 54.37 54.62 13,463,879 -0.58(-1.06%)
Feb 01, 2016 54.97 55.66 54.68 55.20 22,233,486 +0.01(+0.01%)
Jan 29, 2016 54.22 55.20 53.98 55.20 21,409,392 +1.17(+2.17%)
Jan 28, 2016 54.65 54.84 53.81 54.02 17,380,328 -0.36(-0.66%)
Jan 27, 2016 55.15 55.15 53.99 54.38 14,801,468 -0.86(-1.55%)
Jan 26, 2016 54.38 55.27 54.36 55.24 12,137,322 +1.16(+2.14%)
Jan 25, 2016 54.48 54.99 54.05 54.09 13,077,192 -0.54(-0.98%)
Jan 22, 2016 53.78 54.85 53.61 54.62 16,939,770 +1.47(+2.77%)
Jan 21, 2016 52.97 53.91 52.66 53.15 18,177,458 +0.35(+0.67%)
Jan 20, 2016 53.66 53.84 51.62 52.80 28,296,928 -1.44(-2.66%)
Jan 19, 2016 54.17 54.79 54.07 54.24 20,383,608 +0.16(+0.30%)
Jan 15, 2016 54.04 54.07 54.07 54.07 18,627,380 -0.62(-1.14%)
Jan 14, 2016 54.74 55.19 54.28 54.70 14,323,967 -0.08(-0.14%)
Jan 13, 2016 55.88 56.20 54.67 54.78 15,003,964 -0.84(-1.52%)
Jan 12, 2016 56.36 56.45 55.32 55.62 13,374,173 -0.39(-0.70%)
Jan 11, 2016 56.01 56.31 55.79 56.01 12,503,209 +0.22(+0.40%)
Jan 08, 2016 56.90 56.98 55.69 55.79 13,968,622 -0.67(-1.18%)
Jan 07, 2016 56.91 57.22 56.44 56.45 15,399,687 -1.29(-2.23%)
Jan 06, 2016 57.46 57.83 57.37 57.74 14,785,050 -0.19(-0.33%)
Jan 05, 2016 56.98 58.09 56.91 57.93 14,618,509 +0.94(+1.64%)
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.