US Real Estate Ishares ETF (NY: IYR )

109.02 USD -0.39 (-0.36%)
Streaming Delayed Price Updated: 10:32 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 73.91 74.37 73.33 73.33 6,702,624 -0.18(-0.24%)
Feb 27, 2018 75.15 75.22 73.50 73.51 10,452,638 -1.58(-2.10%)
Feb 26, 2018 75.20 75.25 74.64 75.09 6,047,900 +0.26(+0.35%)
Feb 23, 2018 73.99 74.86 73.71 74.83 7,871,538 +1.25(+1.70%)
Feb 22, 2018 73.58 8,770,269 +0.68(+0.93%)
Feb 21, 2018 74.11 74.67 72.88 72.90 9,805,636 -1.23(-1.66%)
Feb 20, 2018 74.71 75.34 74.10 74.13 9,230,144 -0.93(-1.24%)
Feb 16, 2018 75.06 75.06 75.06 0 +0.63(+0.85%)
Feb 15, 2018 73.90 74.61 73.63 74.43 9,783,956 +0.73(+0.99%)
Feb 14, 2018 73.58 74.11 72.62 73.70 11,068,170 -0.36(-0.49%)
Feb 13, 2018 73.45 74.28 73.03 74.06 8,519,837 +0.56(+0.76%)
Feb 12, 2018 73.67 73.89 71.71 73.50 13,497,499 +0.22(+0.30%)
Feb 09, 2018 72.25 73.91 71.26 73.28 14,993,066 +1.49(+2.08%)
Feb 08, 2018 73.81 74.49 71.76 71.79 18,097,068 -2.18(-2.95%)
Feb 07, 2018 74.09 74.72 73.93 73.97 9,626,804 -0.29(-0.39%)
Feb 06, 2018 73.36 74.73 72.73 74.26 17,411,360 -1.05(-1.39%)
Feb 05, 2018 76.21 76.55 74.21 75.31 8,018,690 -1.15(-1.50%)
Feb 02, 2018 76.69 77.01 75.97 76.46 9,794,635 -0.79(-1.02%)
Feb 01, 2018 78.40 78.94 77.18 77.25 11,449,972 -1.31(-1.67%)
Jan 31, 2018 77.65 78.62 77.35 78.56 12,267,141 +1.22(+1.58%)
Jan 30, 2018 77.45 77.69 77.14 77.34 5,870,095 -0.42(-0.54%)
Jan 29, 2018 78.48 78.69 77.73 77.76 6,094,069 -1.01(-1.28%)
Jan 26, 2018 78.88 78.99 78.26 78.77 6,799,171 +0.03(+0.04%)
Jan 25, 2018 78.80 78.95 78.36 78.74 5,540,152 -0.15(-0.19%)
Jan 24, 2018 78.90 79.26 78.59 78.89 7,675,135 -0.28(-0.35%)
Jan 23, 2018 78.30 79.19 78.30 79.17 7,584,746 +1.08(+1.38%)
Jan 22, 2018 77.53 78.16 77.45 78.09 10,181,036 +0.63(+0.81%)
Jan 19, 2018 77.03 77.48 76.82 77.46 6,809,009 +0.50(+0.65%)
Jan 18, 2018 77.50 77.64 76.83 76.96 5,190,907 -0.76(-0.98%)
Jan 17, 2018 77.44 77.87 77.19 77.72 5,153,355 +0.55(+0.71%)
Jan 16, 2018 77.27 78.01 77.14 77.17 9,984,515 +0.21(+0.27%)
Jan 12, 2018 76.96 76.96 76.96 0 -0.63(-0.81%)
Jan 11, 2018 78.07 78.21 77.39 77.59 5,000,147 -0.27(-0.35%)
Jan 10, 2018 78.50 78.61 77.48 77.86 8,933,712 -0.96(-1.22%)
Jan 09, 2018 79.79 79.92 78.82 78.82 10,440,022 -0.92(-1.15%)
Jan 08, 2018 79.39 79.90 79.31 79.74 4,756,634 +0.45(+0.57%)
Jan 05, 2018 79.46 79.46 79.09 79.29 9,630,170 +0.08(+0.10%)
Jan 04, 2018 80.54 80.55 79.19 79.21 12,178,018 -1.26(-1.57%)
Jan 03, 2018 80.70 80.84 80.27 80.47 4,625,677 -0.13(-0.16%)
Jan 02, 2018 81.07 81.19 80.76 80.60 7,091,617 -0.41(-0.51%)
Dec 29, 2017 81.01 81.01 81.01 0 +0.02(+0.02%)
Dec 28, 2017 80.58 81.03 80.34 80.99 6,764,898 +0.47(+0.58%)
Dec 27, 2017 80.36 80.70 80.24 80.52 6,613,454 +0.29(+0.36%)
Dec 26, 2017 79.80 80.44 79.73 80.23 4,963,258 +0.39(+0.49%)
Dec 22, 2017 79.62 79.96 79.34 79.84 4,957,810 +0.50(+0.63%)
Dec 21, 2017 79.90 79.92 79.28 79.34 7,529,472 -0.29(-0.36%)
Dec 20, 2017 80.39 80.61 79.61 79.63 8,029,972 -0.84(-1.04%)
Dec 19, 2017 82.16 82.27 80.35 80.47 11,906,068 -2.45(-2.95%)
Dec 18, 2017 82.49 83.27 82.49 82.92 6,699,313 +0.46(+0.56%)
Dec 15, 2017 82.23 82.65 82.22 82.46 7,882,575 +0.34(+0.41%)
Dec 14, 2017 82.17 82.43 81.83 82.12 5,853,328 -0.05(-0.06%)
Dec 13, 2017 82.07 82.53 82.04 82.17 6,450,215 +0.17(+0.21%)
Dec 12, 2017 81.88 82.21 81.44 82.00 6,638,967 +0.33(+0.40%)
Dec 11, 2017 81.58 81.69 81.35 81.67 4,000,379 +0.09(+0.11%)
Dec 08, 2017 81.57 81.73 81.30 81.58 3,941,873 +0.27(+0.33%)
Dec 07, 2017 81.18 81.44 80.81 81.31 5,995,079 +0.33(+0.41%)
Dec 06, 2017 81.13 81.13 80.65 80.98 3,812,906 -0.03(-0.04%)
Dec 05, 2017 81.48 81.62 81.00 81.01 9,503,307 -0.48(-0.59%)
Dec 04, 2017 82.22 82.51 81.45 81.49 9,085,297 -0.63(-0.77%)
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.