Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.89 65.18 64.66 65.02 8,844,257 +0.13(+0.19%)
Aug 30, 2016 65.07 65.15 64.44 64.89 6,434,910 -0.11(-0.17%)
Aug 29, 2016 65.10 65.21 64.53 65.00 5,403,943 +0.61(+0.94%)
Aug 26, 2016 65.06 65.54 64.00 64.40 14,572,726 -0.61(-0.93%)
Aug 25, 2016 64.68 65.43 64.68 65.00 6,811,612 +0.24(+0.36%)
Aug 24, 2016 65.10 65.16 64.53 64.77 5,781,576 -0.32(-0.48%)
Aug 23, 2016 65.35 65.37 65.04 65.08 6,198,213 +0.14(+0.22%)
Aug 22, 2016 64.74 65.00 64.61 64.94 8,506,892 +0.33(+0.51%)
Aug 19, 2016 64.71 65.01 64.43 64.61 8,299,681 -0.47(-0.73%)
Aug 18, 2016 65.33 65.49 64.76 65.08 7,512,957 -0.19(-0.29%)
Aug 17, 2016 65.22 65.37 64.56 65.27 13,566,198 +0.19(+0.29%)
Aug 16, 2016 65.69 65.77 65.00 65.08 8,642,044 -0.77(-1.17%)
Aug 15, 2016 66.09 66.23 65.78 65.86 6,476,598 -0.05(-0.07%)
Aug 12, 2016 66.14 66.47 65.82 65.90 8,426,367 +0.18(+0.28%)
Aug 11, 2016 66.38 66.42 65.45 65.72 9,638,059 -0.63(-0.95%)
Aug 10, 2016 66.34 66.75 66.19 66.35 8,411,824 -0.09(-0.13%)
Aug 09, 2016 66.14 66.45 65.82 66.44 6,605,854 +0.24(+0.37%)
Aug 08, 2016 66.07 66.48 65.97 66.19 8,657,543 +0.06(+0.10%)
Aug 05, 2016 66.01 66.26 65.80 66.13 11,213,057 +0.09(+0.13%)
Aug 04, 2016 66.12 66.34 65.85 66.04 8,101,817 -0.16(-0.24%)
Aug 03, 2016 66.49 66.61 65.88 66.20 8,685,706 -0.28(-0.43%)
Aug 02, 2016 67.30 67.54 66.41 66.49 11,768,684 -1.02(-1.52%)
Aug 01, 2016 67.35 67.58 67.21 67.51 8,114,415 +0.24(+0.35%)
Jul 29, 2016 66.78 67.59 66.49 67.27 10,473,857 +0.65(+0.97%)
Jul 28, 2016 66.09 66.84 65.86 66.63 6,586,933 +0.49(+0.74%)
Jul 27, 2016 66.45 66.53 65.60 66.14 8,435,434 -0.47(-0.71%)
Jul 26, 2016 66.82 66.96 66.43 66.61 4,809,521 -0.31(-0.46%)
Jul 25, 2016 67.04 67.42 66.63 66.92 4,396,049 -0.06(-0.09%)
Jul 22, 2016 66.24 67.17 66.24 66.98 8,234,542 +0.55(+0.83%)
Jul 21, 2016 66.15 66.49 65.95 66.43 7,965,616 +0.09(+0.14%)
Jul 20, 2016 66.34 66.39 66.12 66.34 6,889,635 -0.02(-0.02%)
Jul 19, 2016 66.09 66.35 65.74 66.35 7,825,124 +0.30(+0.45%)
Jul 18, 2016 65.88 66.06 65.80 66.05 5,794,275 +0.17(+0.25%)
Jul 15, 2016 65.51 65.93 65.44 65.89 10,632,724 +0.06(+0.08%)
Jul 14, 2016 66.11 66.24 65.70 65.83 11,383,439 -0.49(-0.74%)
Jul 13, 2016 66.17 66.33 65.89 66.32 10,221,638 +0.28(+0.42%)
Jul 12, 2016 65.63 66.08 65.53 66.04 12,889,531 +0.08(+0.12%)
Jul 11, 2016 65.68 66.06 65.22 65.97 9,674,847 +0.47(+0.72%)
Jul 08, 2016 64.90 65.57 64.82 65.49 8,610,921 +0.95(+1.48%)
Jul 07, 2016 64.99 65.01 64.27 64.54 10,714,060 -0.58(-0.88%)
Jul 06, 2016 65.22 65.36 64.75 65.11 11,648,684 -0.24(-0.36%)
Jul 05, 2016 64.83 65.45 64.78 65.35 11,769,275 +0.50(+0.77%)
Jul 01, 2016 65.16 64.85 64.85 64.85 16,252,170 -0.05(-0.07%)
Jun 30, 2016 64.28 64.90 63.83 64.90 13,013,887 +0.72(+1.12%)
Jun 29, 2016 63.67 64.28 63.67 64.19 14,450,909 +0.81(+1.28%)
Jun 28, 2016 62.47 63.38 62.30 63.37 13,111,501 +1.35(+2.17%)
Jun 27, 2016 61.94 62.11 61.18 62.03 13,609,835 -0.07(-0.11%)
Jun 24, 2016 62.00 62.82 61.32 62.10 18,318,700 -0.81(-1.29%)
Jun 23, 2016 62.64 63.02 62.64 62.91 6,154,000 +0.42(+0.67%)
Jun 22, 2016 62.59 62.67 62.31 62.49 8,172,900 -0.03(-0.05%)
Jun 21, 2016 62.47 62.70 62.29 62.52 8,466,615 +0.26(+0.41%)
Jun 20, 2016 62.37 62.95 62.22 62.27 12,925,740 +0.12(+0.19%)
Jun 17, 2016 62.19 62.25 61.71 62.15 11,905,731 -0.09(-0.15%)
Jun 16, 2016 61.77 62.28 61.53 62.24 8,260,168 +0.31(+0.50%)
Jun 15, 2016 61.45 62.17 61.42 61.93 8,730,893 +0.56(+0.92%)
Jun 14, 2016 61.63 61.80 61.21 61.37 7,493,647 -0.34(-0.54%)
Jun 13, 2016 61.70 62.13 61.60 61.70 8,791,492 -0.05(-0.08%)
Jun 10, 2016 61.91 61.99 61.62 61.75 9,370,701 -0.30(-0.49%)
Jun 09, 2016 61.85 62.12 61.73 62.06 6,500,324 +0.09(+0.15%)
Jun 08, 2016 61.49 61.99 61.43 61.96 7,461,583 +0.33(+0.53%)
Jun 07, 2016 61.35 61.84 61.35 61.63 7,090,699 +0.37(+0.61%)
Jun 06, 2016 61.74 61.85 61.01 61.26 14,209,766 -0.38(-0.62%)
Jun 03, 2016 62.14 62.26 60.89 61.64 13,230,518 +0.19(+0.30%)
Jun 02, 2016 61.10 61.46 60.84 61.45 8,907,586 +0.33(+0.54%)
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.