Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 66.01 66.17 65.55 66.14 5,339,446 +0.12(+0.19%)
Oct 30, 2017 66.28 65.74 66.01 4,724,466 +0.14(+0.21%)
Oct 27, 2017 65.72 66.00 65.18 65.87 7,887,334 +0.30(+0.45%)
Oct 26, 2017 66.07 66.45 65.42 65.57 7,757,960 -0.41(-0.61%)
Oct 25, 2017 65.91 66.21 65.59 65.98 9,360,995 -0.26(-0.39%)
Oct 24, 2017 66.53 66.68 66.00 66.24 5,367,822 -0.33(-0.50%)
Oct 23, 2017 67.00 67.04 66.50 66.57 7,031,009 -0.31(-0.47%)
Oct 20, 2017 67.01 67.13 66.66 66.88 7,974,620 -0.22(-0.32%)
Oct 19, 2017 67.14 67.28 66.84 67.10 4,059,778 -0.05(-0.07%)
Oct 18, 2017 67.03 67.36 66.96 67.15 5,509,590 -0.07(-0.11%)
Oct 17, 2017 67.16 67.33 67.05 67.22 3,719,146 +0.06(+0.09%)
Oct 16, 2017 67.48 67.54 67.13 67.16 7,531,381 -0.34(-0.50%)
Oct 13, 2017 67.60 67.67 67.23 67.50 3,401,540 +0.15(+0.22%)
Oct 12, 2017 66.91 67.36 66.89 67.35 4,775,880 +0.44(+0.66%)
Oct 11, 2017 66.72 67.06 66.45 66.91 6,710,929 +0.28(+0.42%)
Oct 10, 2017 66.61 67.05 66.50 66.63 5,558,508 +0.09(+0.14%)
Oct 09, 2017 66.43 66.66 66.36 66.54 2,468,507 +0.13(+0.20%)
Oct 06, 2017 66.41 66.45 65.85 66.41 5,742,800 -0.24(-0.36%)
Oct 05, 2017 66.48 66.92 66.27 66.65 8,865,804 +0.21(+0.31%)
Oct 04, 2017 66.02 66.49 65.86 66.44 4,344,076 +0.42(+0.64%)
Oct 03, 2017 65.98 66.10 65.85 66.02 3,403,663 +0.05(+0.08%)
Oct 02, 2017 66.21 66.30 65.91 65.97 13,023,212 -0.13(-0.20%)
Sep 29, 2017 66.02 66.19 65.82 66.10 6,730,085 +0.07(+0.11%)
Sep 28, 2017 65.42 66.09 65.41 66.03 8,659,586 +0.49(+0.74%)
Sep 27, 2017 65.35 65.54 9,048,988 -0.53(-0.80%)
Sep 26, 2017 66.13 66.26 65.98 66.07 7,468,602 +0.02(+0.03%)
Sep 25, 2017 65.81 66.27 65.77 66.05 6,073,880 +0.35(+0.54%)
Sep 22, 2017 66.07 66.37 65.65 65.70 7,887,513 -0.39(-0.60%)
Sep 21, 2017 66.26 66.61 66.09 66.09 9,705,996 -0.21(-0.32%)
Sep 20, 2017 66.56 66.70 65.98 66.31 8,252,415 -0.16(-0.25%)
Sep 19, 2017 67.00 67.03 66.36 66.47 7,418,684 -0.52(-0.77%)
Sep 18, 2017 67.23 67.39 66.79 66.99 6,035,605 -0.36(-0.54%)
Sep 15, 2017 67.10 67.36 66.75 67.35 13,773,608 +0.28(+0.42%)
Sep 14, 2017 66.63 67.09 66.36 67.07 5,586,846 +0.41(+0.62%)
Sep 13, 2017 66.90 66.92 66.45 66.66 4,625,913 -0.25(-0.37%)
Sep 12, 2017 67.52 67.58 66.68 66.91 10,113,017 -0.68(-1.01%)
Sep 11, 2017 67.27 67.63 67.05 67.59 7,179,865 +0.57(+0.84%)
Sep 08, 2017 66.94 67.26 66.83 67.02 4,431,480 -0.04(-0.06%)
Sep 07, 2017 66.77 67.14 66.66 67.06 8,908,662 +0.43(+0.65%)
Sep 06, 2017 66.65 67.00 66.57 66.63 4,806,701 +0.13(+0.20%)
Sep 05, 2017 66.75 66.92 66.17 66.49 9,338,252 -0.14(-0.21%)
Sep 01, 2017 66.67 66.95 66.54 66.63 9,678,988 +0.01(+0.01%)
Aug 31, 2017 66.31 66.82 66.30 66.63 9,701,754 +0.43(+0.64%)
Aug 30, 2017 65.72 66.22 65.54 66.20 3,980,812 +0.35(+0.54%)
Aug 29, 2017 65.89 66.15 65.79 65.85 4,649,550 -0.10(-0.15%)
Aug 28, 2017 66.41 66.41 65.76 65.95 4,472,550 -0.34(-0.51%)
Aug 25, 2017 66.22 66.51 65.98 66.28 6,554,452 +0.31(+0.47%)
Aug 24, 2017 66.23 66.53 65.95 65.97 3,706,269 -0.07(-0.10%)
Aug 23, 2017 65.46 66.16 65.37 66.04 4,562,315 +0.54(+0.83%)
Aug 22, 2017 65.67 65.81 65.33 65.49 6,091,192 -0.06(-0.09%)
Aug 21, 2017 65.06 65.70 64.87 65.55 5,839,373 +0.58(+0.90%)
Aug 18, 2017 65.21 65.28 64.80 64.97 10,659,159 -0.48(-0.74%)
Aug 17, 2017 65.75 66.04 65.43 65.45 7,083,035 -0.45(-0.68%)
Aug 16, 2017 65.67 66.08 65.66 65.90 8,326,142 +0.29(+0.44%)
Aug 15, 2017 65.46 65.67 65.24 65.62 6,328,426 -0.19(-0.29%)
Aug 14, 2017 65.03 65.90 64.99 65.81 11,957,502 +0.99(+1.53%)
Aug 11, 2017 65.12 65.26 64.55 64.81 8,975,395 -0.31(-0.48%)
Aug 10, 2017 65.44 65.64 65.11 65.12 5,937,072 -0.50(-0.76%)
Aug 09, 2017 65.89 65.89 65.45 65.63 5,760,389 -0.11(-0.17%)
Aug 08, 2017 65.65 66.00 65.54 65.74 8,824,132 -0.36(-0.55%)
Aug 07, 2017 66.03 66.16 65.77 66.10 6,115,290 +0.05(+0.07%)
Aug 04, 2017 65.85 66.24 65.81 66.05 7,814,063 +0.22(+0.34%)
Aug 03, 2017 65.99 66.24 65.72 65.83 6,612,524 -0.23(-0.35%)
Aug 02, 2017 66.26 66.36 65.84 66.06 7,400,400 -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.