Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 72.50 73.57 72.31 72.78 15,721,780 +0.22(+0.30%)
Feb 27, 2019 72.54 72.84 72.03 72.57 13,747,318 +0.05(+0.07%)
Feb 26, 2019 73.06 73.33 72.65 72.52 10,293,239 -0.46(-0.63%)
Feb 25, 2019 73.54 73.74 72.91 72.97 6,563,080 -0.54(-0.73%)
Feb 22, 2019 73.21 73.80 73.03 73.51 5,390,193 +0.39(+0.53%)
Feb 21, 2019 72.70 73.18 72.41 73.12 8,829,679 +0.06(+0.08%)
Feb 20, 2019 73.40 73.44 72.54 73.06 11,609,734 -0.52(-0.71%)
Feb 19, 2019 73.36 73.68 73.27 73.58 9,446,886 +0.02(+0.02%)
Feb 15, 2019 73.18 73.57 73.10 73.56 9,999,739 +0.45(+0.62%)
Feb 14, 2019 73.02 73.35 72.67 73.11 7,775,538 +0.23(+0.32%)
Feb 13, 2019 72.20 72.94 72.18 72.88 5,930,385 +0.34(+0.46%)
Feb 12, 2019 72.90 73.04 72.28 72.54 8,630,931 -0.42(-0.58%)
Feb 11, 2019 72.73 73.07 72.63 72.96 11,504,341 +0.21(+0.29%)
Feb 08, 2019 72.55 73.02 72.35 72.76 5,789,420 +0.02(+0.02%)
Feb 07, 2019 71.98 72.84 71.77 72.74 13,743,517 +0.55(+0.77%)
Feb 06, 2019 72.55 72.57 71.98 72.19 11,352,404 -0.50(-0.69%)
Feb 05, 2019 72.32 72.71 71.90 72.69 15,352,884 +0.44(+0.61%)
Feb 04, 2019 72.13 72.28 71.18 72.25 11,907,845 +0.48(+0.68%)
Feb 01, 2019 72.22 72.48 70.80 71.76 26,248,246 -0.49(-0.68%)
Jan 31, 2019 71.47 72.27 70.86 72.26 13,195,811 +0.75(+1.05%)
Jan 30, 2019 71.02 71.75 70.84 71.50 15,863,288 +0.56(+0.79%)
Jan 29, 2019 70.36 70.97 70.20 70.94 7,967,269 +0.56(+0.80%)
Jan 28, 2019 69.59 70.47 69.41 70.38 10,622,443 +0.63(+0.91%)
Jan 25, 2019 69.16 69.79 68.91 69.75 5,862,143 +0.80(+1.17%)
Jan 24, 2019 68.61 69.08 68.26 68.94 6,407,384 +0.24(+0.35%)
Jan 23, 2019 68.72 68.86 68.25 68.70 6,821,846 +0.00(+0.00%)
Jan 22, 2019 68.77 68.93 68.13 68.70 9,863,104 -0.20(-0.29%)
Jan 18, 2019 68.85 68.90 68.35 68.90 7,772,372 +0.26(+0.38%)
Jan 17, 2019 68.21 68.64 68.14 68.64 5,556,988 +0.36(+0.53%)
Jan 16, 2019 67.79 68.50 67.70 68.28 6,884,896 +0.42(+0.62%)
Jan 15, 2019 67.27 67.97 67.24 67.85 10,625,554 +0.67(+0.99%)
Jan 14, 2019 67.23 67.57 66.90 67.19 5,145,967 -0.22(-0.32%)
Jan 11, 2019 67.12 67.44 66.78 67.40 13,074,349 +0.23(+0.35%)
Jan 10, 2019 66.09 67.32 65.95 67.17 7,921,734 +0.92(+1.38%)
Jan 09, 2019 66.43 66.58 65.66 66.25 9,078,781 -0.09(-0.13%)
Jan 08, 2019 65.54 66.52 65.33 66.34 15,772,170 +1.19(+1.82%)
Jan 07, 2019 64.78 65.64 64.52 65.15 19,118,528 +0.65(+1.01%)
Jan 04, 2019 64.24 65.12 63.92 64.51 11,746,022 +0.68(+1.07%)
Jan 03, 2019 63.42 64.78 63.30 63.82 12,228,661 +0.41(+0.64%)
Jan 02, 2019 64.07 64.16 63.08 63.42 17,108,074 -1.40(-2.16%)
Dec 31, 2018 64.74 64.93 63.72 64.82 12,448,860 +0.20(+0.31%)
Dec 28, 2018 65.02 65.31 64.16 64.62 15,943,161 +0.20(+0.31%)
Dec 27, 2018 63.84 64.50 62.62 64.42 13,294,351 +0.10(+0.16%)
Dec 26, 2018 62.45 64.38 61.76 64.32 14,284,084 +2.04(+3.28%)
Dec 24, 2018 64.35 64.58 62.25 62.27 10,935,314 -2.33(-3.60%)
Dec 21, 2018 65.61 66.80 64.50 64.60 14,497,714 -0.81(-1.24%)
Dec 20, 2018 66.36 66.53 64.96 65.41 15,902,525 -0.97(-1.46%)
Dec 19, 2018 67.14 67.78 66.21 66.38 18,405,396 -0.74(-1.10%)
Dec 18, 2018 67.01 67.59 66.83 67.12 10,484,602 +0.60(+0.90%)
Dec 17, 2018 69.17 69.37 66.37 66.52 15,419,485 -2.55(-3.69%)
Dec 14, 2018 68.99 69.38 68.73 69.07 9,057,280 -0.14(-0.20%)
Dec 13, 2018 68.85 69.77 68.84 69.21 7,047,509 +0.41(+0.60%)
Dec 12, 2018 70.37 70.44 68.79 68.80 9,106,771 -1.15(-1.65%)
Dec 11, 2018 70.13 70.58 69.94 69.95 7,221,197 +0.05(+0.07%)
Dec 10, 2018 70.33 70.40 69.05 69.90 13,328,763 -0.40(-0.56%)
Dec 07, 2018 71.02 71.24 70.10 70.29 16,841,066 -1.01(-1.41%)
Dec 06, 2018 69.23 71.36 68.59 71.30 21,036,462 +1.75(+2.51%)
Dec 04, 2018 70.64 70.77 69.38 69.55 13,475,085 -1.09(-1.55%)
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.