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 (%)
May 31, 2017 64.24 64.45 63.92 64.12 10,696,969 +0.02(+0.03%)
May 30, 2017 64.40 64.49 64.10 64.10 3,986,989 -0.25(-0.39%)
May 26, 2017 64.88 64.91 64.21 64.36 4,935,648 -0.40(-0.62%)
May 25, 2017 64.70 65.04 64.53 64.75 5,384,589 +0.14(+0.21%)
May 24, 2017 64.27 64.70 64.24 64.62 5,864,842 +0.43(+0.67%)
May 23, 2017 64.21 64.45 64.02 64.19 3,715,235 +0.15(+0.23%)
May 22, 2017 64.01 64.26 63.77 64.04 7,356,779 +0.19(+0.29%)
May 19, 2017 63.51 64.15 63.23 63.85 5,732,483 +0.37(+0.59%)
May 18, 2017 63.27 63.62 62.81 63.48 6,487,817 +0.17(+0.27%)
May 17, 2017 62.95 63.58 62.93 63.31 10,185,333 +0.33(+0.53%)
May 16, 2017 63.28 63.42 62.88 62.97 7,329,879 -0.36(-0.56%)
May 15, 2017 63.12 63.77 63.12 63.33 9,829,431 +0.23(+0.36%)
May 12, 2017 63.39 63.40 63.01 63.10 5,226,300 -0.17(-0.27%)
May 11, 2017 63.39 63.40 62.88 63.27 9,164,870 -0.34(-0.54%)
May 10, 2017 63.24 63.84 63.10 63.62 7,132,211 +0.34(+0.54%)
May 09, 2017 63.60 63.67 63.05 63.27 7,884,925 -0.34(-0.54%)
May 08, 2017 64.01 64.19 63.31 63.62 9,957,227 -0.37(-0.57%)
May 05, 2017 63.50 64.01 63.45 63.98 7,020,480 +0.61(+0.96%)
May 04, 2017 63.27 63.47 62.78 63.37 10,816,579 -0.28(-0.43%)
May 03, 2017 64.29 64.53 63.50 63.65 10,073,841 -0.77(-1.20%)
May 02, 2017 64.67 64.77 64.26 64.42 11,143,897 -0.16(-0.25%)
May 01, 2017 64.28 64.70 64.04 64.58 10,799,833 +0.39(+0.61%)
Apr 28, 2017 64.68 64.83 64.01 64.19 12,462,145 -0.60(-0.93%)
Apr 27, 2017 64.80 65.17 64.67 64.80 6,740,622 +0.07(+0.11%)
Apr 26, 2017 65.06 65.22 64.59 64.72 8,475,554 -0.43(-0.66%)
Apr 25, 2017 65.00 65.26 64.88 65.15 6,406,736 +0.19(+0.29%)
Apr 24, 2017 65.84 65.93 64.49 64.97 13,265,045 -0.57(-0.87%)
Apr 21, 2017 65.67 65.80 65.44 65.54 7,979,048 -0.26(-0.40%)
Apr 20, 2017 65.58 65.85 65.39 65.80 12,785,742 +0.04(+0.06%)
Apr 19, 2017 65.84 66.03 65.66 65.76 7,247,074 -0.11(-0.16%)
Apr 18, 2017 65.71 65.89 65.59 65.86 6,120,690 +0.15(+0.24%)
Apr 17, 2017 65.14 65.72 64.97 65.71 10,070,256 +0.81(+1.25%)
Apr 13, 2017 65.03 65.19 64.86 64.89 4,051,648 -0.13(-0.20%)
Apr 12, 2017 65.13 65.32 64.93 65.02 5,247,639 -0.15(-0.22%)
Apr 11, 2017 64.88 65.24 64.75 65.17 12,114,279 +0.36(+0.55%)
Apr 10, 2017 64.46 64.84 64.43 64.81 8,488,392 +0.45(+0.69%)
Apr 07, 2017 64.36 64.60 64.18 64.36 6,550,945 +0.07(+0.11%)
Apr 06, 2017 63.90 64.34 63.57 64.29 8,563,695 +0.44(+0.69%)
Apr 05, 2017 63.94 64.28 63.84 63.85 8,983,250 +0.02(+0.03%)
Apr 04, 2017 63.87 64.22 63.70 63.84 7,806,021 -0.06(-0.09%)
Apr 03, 2017 63.93 64.00 63.66 63.89 8,913,035 +0.06(+0.09%)
Mar 31, 2017 63.56 64.01 63.45 63.84 12,061,785 +0.30(+0.47%)
Mar 30, 2017 63.35 63.58 62.91 63.53 5,293,693 +0.19(+0.30%)
Mar 29, 2017 63.18 63.37 62.88 63.35 4,727,427 +0.28(+0.44%)
Mar 28, 2017 62.66 63.13 62.41 63.07 6,133,373 +0.28(+0.44%)
Mar 27, 2017 63.06 63.32 62.56 62.79 8,400,033 -0.43(-0.68%)
Mar 24, 2017 63.44 63.59 63.11 63.23 9,326,227 -0.04(-0.07%)
Mar 23, 2017 62.83 63.68 62.72 63.27 10,330,404 +0.47(+0.74%)
Mar 22, 2017 62.96 62.96 62.26 62.80 9,822,797 +0.03(+0.05%)
Mar 21, 2017 63.09 63.31 62.71 62.77 8,183,345 -0.20(-0.32%)
Mar 20, 2017 63.04 63.21 62.85 62.97 7,282,420 -0.02(-0.04%)
Mar 17, 2017 62.89 63.17 62.67 63.00 12,494,269 +0.27(+0.42%)
Mar 16, 2017 62.73 63.13 62.63 62.73 8,039,270 -0.10(-0.17%)
Mar 15, 2017 61.85 63.14 61.78 62.84 14,742,251 +1.14(+1.84%)
Mar 14, 2017 61.73 61.85 61.39 61.70 8,146,128 -0.06(-0.09%)
Mar 13, 2017 61.77 62.12 61.61 61.76 9,931,269 +0.10(+0.16%)
Mar 10, 2017 62.09 62.54 61.38 61.66 14,677,663 -0.15(-0.25%)
Mar 09, 2017 62.57 62.83 61.62 61.81 10,905,090 -0.80(-1.27%)
Mar 08, 2017 63.34 63.36 62.52 62.61 11,797,857 -0.97(-1.53%)
Mar 07, 2017 63.77 63.83 63.32 63.58 5,639,691 -0.27(-0.43%)
Mar 06, 2017 63.96 64.12 63.56 63.86 11,474,788 -0.30(-0.46%)
Mar 03, 2017 64.20 64.30 63.54 64.16 9,530,471 -0.15(-0.24%)
Mar 02, 2017 64.44 64.54 64.13 64.31 6,215,599 -0.27(-0.41%)
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.