Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 68.00 68.96 67.89 68.74 18,969,698 +1.16(+1.72%)
Jul 30, 2018 67.56 67.69 67.05 67.59 12,777,634 +0.09(+0.14%)
Jul 27, 2018 68.30 68.35 67.42 67.49 8,528,544 -0.66(-0.97%)
Jul 26, 2018 68.20 68.52 67.88 68.15 6,474,242 +0.19(+0.27%)
Jul 25, 2018 67.45 68.09 67.45 67.97 7,747,593 +0.55(+0.82%)
Jul 24, 2018 67.85 68.00 67.24 67.42 8,020,933 -0.33(-0.49%)
Jul 23, 2018 67.77 67.89 67.36 67.75 5,882,367 -0.17(-0.25%)
Jul 20, 2018 68.27 68.34 67.66 67.92 11,255,575 -0.58(-0.84%)
Jul 19, 2018 67.67 68.74 67.53 68.49 9,968,968 +0.69(+1.01%)
Jul 18, 2018 67.93 68.20 67.48 67.81 7,291,611 -0.32(-0.47%)
Jul 17, 2018 68.49 68.65 68.00 68.13 13,293,171 -0.36(-0.53%)
Jul 16, 2018 68.73 68.79 68.11 68.49 6,271,496 -0.31(-0.46%)
Jul 13, 2018 69.17 69.34 68.79 68.80 5,424,547 -0.24(-0.34%)
Jul 12, 2018 68.67 69.14 68.67 69.04 5,399,159 +0.20(+0.30%)
Jul 11, 2018 68.93 69.17 68.77 68.84 6,542,929 -0.21(-0.31%)
Jul 10, 2018 68.90 69.16 68.59 69.05 7,746,086 +0.21(+0.31%)
Jul 09, 2018 69.44 69.47 68.55 68.84 7,516,699 -0.62(-0.89%)
Jul 06, 2018 69.32 69.52 69.17 69.46 9,989,745 +0.29(+0.42%)
Jul 05, 2018 68.45 69.17 68.23 69.17 14,369,021 +0.89(+1.30%)
Jul 03, 2018 68.28 68.28 68.28 0 +0.51(+0.75%)
Jul 02, 2018 68.14 68.21 67.06 67.77 16,935,942 -0.41(-0.60%)
Jun 29, 2018 68.45 67.48 68.18 9,948,984 +0.17(+0.25%)
Jun 28, 2018 67.35 68.09 67.33 68.01 10,439,557 +0.72(+1.07%)
Jun 27, 2018 67.89 67.98 67.29 67.29 8,247,906 -0.36(-0.54%)
Jun 26, 2018 67.50 67.91 67.28 67.65 7,236,517 +0.27(+0.40%)
Jun 25, 2018 67.82 67.82 67.04 67.39 8,291,849 -0.23(-0.35%)
Jun 22, 2018 67.23 67.65 66.97 67.62 7,987,243 +0.43(+0.64%)
Jun 21, 2018 66.88 67.24 66.72 67.19 10,671,691 +0.34(+0.51%)
Jun 20, 2018 66.23 66.93 66.18 66.85 11,229,086 +0.65(+0.97%)
Jun 19, 2018 66.47 66.00 66.21 7,197,594 -0.01(-0.01%)
Jun 18, 2018 65.95 66.21 65.76 66.21 7,257,416 -0.06(-0.09%)
Jun 15, 2018 66.61 66.04 66.27 15,323,762 +0.07(+0.10%)
Jun 14, 2018 65.85 66.41 65.74 66.21 8,055,414 +0.65(+1.00%)
Jun 13, 2018 66.93 67.02 65.48 65.55 11,989,082 -1.35(-2.02%)
Jun 12, 2018 66.40 67.05 66.29 66.90 5,800,499 +0.34(+0.50%)
Jun 11, 2018 66.47 66.65 66.41 66.57 11,963,473 +0.02(+0.03%)
Jun 08, 2018 66.32 66.59 66.21 66.55 5,359,995 +0.19(+0.29%)
Jun 07, 2018 66.32 66.46 65.93 66.36 8,645,303 +0.04(+0.06%)
Jun 06, 2018 66.31 65.84 66.31 7,137,061 +0.08(+0.11%)
Jun 05, 2018 66.44 66.57 66.00 66.24 14,729,920 -0.08(-0.13%)
Jun 04, 2018 65.90 66.32 65.68 66.32 9,573,992 +0.58(+0.88%)
Jun 01, 2018 65.51 65.88 65.22 65.74 11,668,977 +0.23(+0.35%)
May 31, 2018 65.41 65.72 65.21 65.52 13,814,409 -0.12(-0.18%)
May 30, 2018 64.70 65.88 64.64 65.64 11,997,265 +0.82(+1.27%)
May 29, 2018 64.71 65.07 64.25 64.81 8,896,493 +0.19(+0.30%)
May 25, 2018 64.62 64.62 64.62 0 +0.22(+0.34%)
May 24, 2018 64.62 64.77 64.05 64.40 8,523,681 -0.16(-0.25%)
May 23, 2018 64.15 64.71 63.96 64.56 8,154,793 +0.54(+0.85%)
May 22, 2018 63.91 64.05 63.68 64.02 8,862,400 +0.08(+0.13%)
May 21, 2018 63.36 64.03 63.03 63.93 9,480,529 +0.68(+1.07%)
May 18, 2018 63.23 63.45 62.96 63.26 10,076,781 +0.14(+0.23%)
May 17, 2018 63.34 63.57 62.99 63.11 11,669,361 -0.33(-0.52%)
May 16, 2018 63.78 63.91 63.33 63.44 8,711,426 -0.18(-0.29%)
May 15, 2018 64.12 64.28 63.43 63.62 13,562,031 -0.96(-1.48%)
May 14, 2018 64.99 65.12 64.27 64.58 11,970,234 -0.48(-0.73%)
May 11, 2018 65.33 65.58 64.97 65.06 9,455,598 -0.27(-0.41%)
May 10, 2018 65.02 65.42 64.85 65.33 10,171,331 +0.59(+0.92%)
May 09, 2018 64.23 64.75 64.11 64.73 9,583,328 +0.39(+0.61%)
May 08, 2018 64.49 64.62 64.12 64.34 13,297,535 -0.32(-0.49%)
May 07, 2018 64.41 64.76 64.30 64.66 12,418,193 +0.35(+0.55%)
May 04, 2018 63.64 64.48 63.63 64.30 8,806,591 +0.67(+1.05%)
May 03, 2018 63.48 63.88 63.35 63.63 5,788,132 +0.03(+0.04%)
May 02, 2018 63.68 63.92 63.17 63.61 10,437,233 -0.22(-0.34%)
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.