Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.72 +0.45 (+0.51%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 75.83 76.00 75.53 75.82 17,926,358 -0.06(-0.08%)
Mar 28, 2019 75.31 75.88 75.11 75.88 9,474,206 +0.65(+0.87%)
Mar 27, 2019 75.45 75.59 74.69 75.23 6,973,493 -0.16(-0.21%)
Mar 26, 2019 74.99 75.41 74.84 75.38 5,934,026 +0.56(+0.75%)
Mar 25, 2019 74.90 75.08 74.38 74.82 8,224,771 +0.02(+0.02%)
Mar 22, 2019 75.33 75.77 74.70 74.81 11,572,747 -0.45(-0.60%)
Mar 21, 2019 73.87 75.30 73.87 75.26 10,698,477 +1.25(+1.69%)
Mar 20, 2019 73.75 74.41 73.24 74.01 15,597,015 +0.25(+0.33%)
Mar 19, 2019 74.03 74.13 73.55 73.76 10,526,927 -0.22(-0.29%)
Mar 18, 2019 74.43 74.56 73.65 73.98 11,414,992 -0.42(-0.56%)
Mar 15, 2019 74.64 74.72 74.21 74.39 15,150,232 -0.17(-0.23%)
Mar 14, 2019 74.52 74.60 74.23 74.56 6,221,341 +0.11(+0.15%)
Mar 13, 2019 74.07 74.66 74.07 74.45 5,437,115 +0.34(+0.46%)
Mar 12, 2019 73.96 74.30 73.81 74.11 14,235,367 +0.30(+0.41%)
Mar 11, 2019 72.93 73.84 72.68 73.81 7,391,031 +1.07(+1.47%)
Mar 08, 2019 72.43 72.99 72.42 72.74 8,934,515 +0.07(+0.10%)
Mar 07, 2019 72.80 73.29 72.44 72.67 15,136,682 -0.13(-0.18%)
Mar 06, 2019 73.22 73.30 72.70 72.80 9,535,745 -0.35(-0.48%)
Mar 05, 2019 72.72 73.35 72.65 73.15 6,248,766 +0.25(+0.34%)
Mar 04, 2019 72.76 72.99 72.11 72.90 8,914,870 +0.28(+0.38%)
Mar 01, 2019 72.56 72.87 71.82 72.63 18,728,316 -0.16(-0.21%)
Feb 28, 2019 72.50 73.57 72.31 72.78 15,722,114 +0.22(+0.30%)
Feb 27, 2019 72.54 72.84 72.03 72.57 13,747,610 +0.05(+0.07%)
Feb 26, 2019 73.06 73.33 72.65 72.51 10,293,458 -0.46(-0.63%)
Feb 25, 2019 73.54 73.74 72.91 72.97 6,563,219 -0.54(-0.73%)
Feb 22, 2019 73.21 73.80 73.03 73.51 5,390,308 +0.39(+0.53%)
Feb 21, 2019 72.70 73.18 72.41 73.12 8,829,867 +0.06(+0.08%)
Feb 20, 2019 73.40 73.44 72.54 73.06 11,609,980 -0.52(-0.71%)
Feb 19, 2019 73.36 73.68 73.27 73.58 9,447,086 +0.02(+0.02%)
Feb 15, 2019 73.18 73.57 73.10 73.56 9,999,951 +0.45(+0.62%)
Feb 14, 2019 73.02 73.34 72.67 73.11 7,775,703 +0.23(+0.32%)
Feb 13, 2019 72.19 72.94 72.18 72.88 5,930,511 +0.34(+0.46%)
Feb 12, 2019 72.89 73.04 72.28 72.54 8,631,114 -0.42(-0.58%)
Feb 11, 2019 72.73 73.07 72.63 72.96 11,504,585 +0.21(+0.29%)
Feb 08, 2019 72.55 73.02 72.35 72.76 5,789,543 +0.02(+0.02%)
Feb 07, 2019 71.98 72.84 71.77 72.74 13,743,808 +0.55(+0.77%)
Feb 06, 2019 72.55 72.57 71.98 72.18 11,352,645 -0.50(-0.69%)
Feb 05, 2019 72.32 72.71 71.90 72.69 15,353,210 +0.44(+0.61%)
Feb 04, 2019 72.13 72.28 71.18 72.25 11,908,098 +0.48(+0.67%)
Feb 01, 2019 72.22 72.48 70.80 71.76 26,248,802 -0.49(-0.68%)
Jan 31, 2019 71.47 72.27 70.86 72.25 13,196,091 +0.75(+1.05%)
Jan 30, 2019 71.02 71.75 70.84 71.50 15,863,625 +0.56(+0.79%)
Jan 29, 2019 70.36 70.97 70.20 70.94 7,967,438 +0.56(+0.80%)
Jan 28, 2019 69.59 70.46 69.41 70.38 10,622,669 +0.63(+0.91%)
Jan 25, 2019 69.16 69.79 68.91 69.75 5,862,267 +0.80(+1.17%)
Jan 24, 2019 68.61 69.08 68.26 68.94 6,407,520 +0.24(+0.35%)
Jan 23, 2019 68.72 68.86 68.25 68.70 6,821,991 +0.00(+0.00%)
Jan 22, 2019 68.77 68.93 68.13 68.70 9,863,313 -0.20(-0.29%)
Jan 18, 2019 68.85 68.90 68.35 68.90 7,772,537 +0.26(+0.38%)
Jan 17, 2019 68.21 68.64 68.14 68.64 5,557,106 +0.36(+0.53%)
Jan 16, 2019 67.79 68.50 67.70 68.28 6,885,042 +0.42(+0.62%)
Jan 15, 2019 67.26 67.97 67.24 67.85 10,625,780 +0.67(+0.99%)
Jan 14, 2019 67.23 67.57 66.90 67.19 5,146,076 -0.22(-0.32%)
Jan 11, 2019 67.12 67.44 66.78 67.40 13,074,627 +0.23(+0.35%)
Jan 10, 2019 66.09 67.32 65.95 67.17 7,921,902 +0.92(+1.38%)
Jan 09, 2019 66.43 66.58 65.65 66.25 9,078,974 -0.09(-0.13%)
Jan 08, 2019 65.54 66.52 65.33 66.34 15,772,505 +1.19(+1.82%)
Jan 07, 2019 64.78 65.64 64.52 65.15 19,118,934 +0.65(+1.01%)
Jan 04, 2019 64.24 65.12 63.92 64.50 11,746,272 +0.68(+1.07%)
Jan 03, 2019 63.41 64.78 63.29 63.82 12,228,920 +0.41(+0.64%)
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.