Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.61 +0.04 (+0.04%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 65.60 65.75 65.14 65.72 5,373,281 +0.12(+0.19%)
Oct 30, 2017 65.86 65.32 65.60 4,754,404 +0.14(+0.21%)
Oct 27, 2017 65.31 65.59 64.77 65.46 7,937,315 +0.30(+0.45%)
Oct 26, 2017 65.65 66.03 65.00 65.16 7,807,120 -0.40(-0.61%)
Oct 25, 2017 65.50 65.79 65.17 65.56 9,420,313 -0.25(-0.39%)
Oct 24, 2017 66.11 66.26 65.58 65.82 5,401,837 -0.33(-0.50%)
Oct 23, 2017 66.58 66.62 66.08 66.15 7,075,563 -0.31(-0.47%)
Oct 20, 2017 66.59 66.71 66.24 66.46 8,025,154 -0.21(-0.32%)
Oct 19, 2017 66.72 66.85 66.42 66.67 4,085,504 -0.05(-0.07%)
Oct 18, 2017 66.61 66.94 66.54 66.72 5,544,503 -0.07(-0.11%)
Oct 17, 2017 66.74 66.90 66.62 66.80 3,742,713 +0.06(+0.09%)
Oct 16, 2017 67.05 67.12 66.71 66.74 7,579,106 -0.34(-0.50%)
Oct 13, 2017 67.18 67.25 66.81 67.08 3,423,095 +0.15(+0.22%)
Oct 12, 2017 66.48 66.93 66.47 66.93 4,806,144 +0.44(+0.66%)
Oct 11, 2017 66.30 66.64 66.03 66.49 6,753,455 +0.28(+0.42%)
Oct 10, 2017 66.19 66.62 66.09 66.21 5,593,731 +0.09(+0.14%)
Oct 09, 2017 66.02 66.24 65.94 66.12 2,484,150 +0.13(+0.20%)
Oct 06, 2017 65.99 66.03 65.43 65.99 5,779,191 -0.24(-0.36%)
Oct 05, 2017 66.07 66.50 65.85 66.23 8,921,984 +0.21(+0.31%)
Oct 04, 2017 65.60 66.07 65.44 66.02 4,371,604 +0.42(+0.64%)
Oct 03, 2017 65.56 65.69 65.43 65.60 3,425,232 +0.05(+0.08%)
Oct 02, 2017 65.79 65.88 65.50 65.56 13,105,737 -0.13(-0.20%)
Sep 29, 2017 65.60 65.77 65.41 65.69 6,772,732 +0.07(+0.11%)
Sep 28, 2017 65.01 65.67 65.00 65.61 8,714,460 +0.49(+0.74%)
Sep 27, 2017 64.94 65.13 9,106,329 -0.53(-0.80%)
Sep 26, 2017 65.71 65.84 65.56 65.65 7,515,929 +0.02(+0.03%)
Sep 25, 2017 65.39 65.85 65.36 65.64 6,112,342 +0.35(+0.54%)
Sep 22, 2017 65.65 65.95 65.24 65.29 7,937,460 -0.39(-0.60%)
Sep 21, 2017 65.84 66.19 65.68 65.68 9,767,459 -0.21(-0.32%)
Sep 20, 2017 66.14 66.28 65.56 65.89 8,304,673 -0.16(-0.25%)
Sep 19, 2017 66.58 66.61 65.94 66.05 7,465,662 -0.51(-0.77%)
Sep 18, 2017 66.80 66.97 66.37 66.57 6,073,825 -0.36(-0.54%)
Sep 15, 2017 66.68 66.93 66.33 66.92 13,860,829 +0.28(+0.42%)
Sep 14, 2017 66.21 66.67 65.94 66.65 5,622,225 +0.41(+0.62%)
Sep 13, 2017 66.48 66.50 66.04 66.24 4,655,206 -0.24(-0.37%)
Sep 12, 2017 67.10 67.16 66.26 66.48 10,177,057 -0.68(-1.01%)
Sep 11, 2017 66.84 67.21 66.63 67.16 7,225,331 +0.56(+0.84%)
Sep 08, 2017 66.52 66.83 66.41 66.60 4,459,542 -0.04(-0.06%)
Sep 07, 2017 66.35 66.72 66.24 66.64 8,965,075 +0.43(+0.65%)
Sep 06, 2017 66.23 66.58 66.15 66.21 4,837,139 +0.13(+0.20%)
Sep 05, 2017 66.33 66.50 65.76 66.08 9,397,386 -0.14(-0.21%)
Sep 01, 2017 66.25 66.52 66.12 66.22 9,740,279 +0.01(+0.01%)
Aug 31, 2017 65.90 66.40 65.88 66.21 9,763,190 +0.42(+0.64%)
Aug 30, 2017 65.30 65.80 65.13 65.78 4,006,021 +0.35(+0.54%)
Aug 29, 2017 65.47 65.73 65.38 65.43 4,678,993 -0.10(-0.15%)
Aug 28, 2017 65.99 65.99 65.35 65.53 4,500,872 -0.33(-0.51%)
Aug 25, 2017 65.80 66.09 65.56 65.86 6,595,958 +0.31(+0.47%)
Aug 24, 2017 65.82 66.11 65.53 65.55 3,729,739 -0.07(-0.10%)
Aug 23, 2017 65.05 65.75 64.96 65.62 4,591,206 +0.54(+0.83%)
Aug 22, 2017 65.25 65.39 64.92 65.08 6,129,764 -0.06(-0.09%)
Aug 21, 2017 64.65 65.29 64.47 65.14 5,876,351 +0.58(+0.90%)
Aug 18, 2017 64.80 64.87 64.39 64.56 10,726,658 -0.48(-0.74%)
Aug 17, 2017 65.33 65.63 65.02 65.04 7,127,888 -0.45(-0.68%)
Aug 16, 2017 65.25 65.66 65.24 65.49 8,378,867 +0.29(+0.44%)
Aug 15, 2017 65.05 65.25 64.83 65.20 6,368,500 -0.19(-0.29%)
Aug 14, 2017 64.62 65.48 64.58 65.39 12,033,222 +0.99(+1.53%)
Aug 11, 2017 64.71 64.85 64.14 64.40 9,032,231 -0.31(-0.48%)
Aug 10, 2017 65.02 65.23 64.70 64.71 5,974,669 -0.50(-0.76%)
Aug 09, 2017 65.47 65.47 65.04 65.21 5,796,866 -0.11(-0.17%)
Aug 08, 2017 65.24 65.59 65.13 65.33 8,880,011 -0.36(-0.55%)
Aug 07, 2017 65.61 65.74 65.36 65.69 6,154,015 +0.05(+0.07%)
Aug 04, 2017 65.43 65.82 65.40 65.64 7,863,545 +0.22(+0.34%)
Aug 03, 2017 65.57 65.82 65.31 65.42 6,654,398 -0.23(-0.35%)
Aug 02, 2017 65.84 65.94 65.42 65.64 7,447,263 -0.42(-0.63%)
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.