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 (%)
Jan 31, 2017 61.33 62.35 61.29 62.06 9,016,428 +0.48(+0.78%)
Jan 30, 2017 61.87 61.91 61.41 61.58 6,601,398 -0.43(-0.69%)
Jan 27, 2017 62.71 62.82 61.79 62.00 6,722,935 -0.59(-0.94%)
Jan 26, 2017 62.72 63.00 62.49 62.59 7,224,394 -0.06(-0.10%)
Jan 25, 2017 62.87 63.18 62.48 62.66 9,719,899 -0.34(-0.54%)
Jan 24, 2017 62.83 63.14 62.62 63.00 7,783,646 +0.15(+0.23%)
Jan 23, 2017 62.39 62.96 62.31 62.85 6,375,541 +0.48(+0.76%)
Jan 20, 2017 61.99 62.42 61.91 62.38 9,579,095 +0.39(+0.64%)
Jan 19, 2017 62.29 62.45 61.86 61.98 11,517,206 -0.65(-1.04%)
Jan 18, 2017 62.53 62.84 62.42 62.63 6,941,986 +0.10(+0.17%)
Jan 17, 2017 62.32 62.58 62.20 62.53 8,439,784 +0.42(+0.67%)
Jan 13, 2017 62.11 62.11 62.11 0 -0.06(-0.10%)
Jan 12, 2017 61.91 62.19 61.39 62.17 11,832,337 +0.28(+0.46%)
Jan 11, 2017 62.15 62.33 61.84 61.89 10,167,506 -0.27(-0.43%)
Jan 10, 2017 62.72 62.81 62.13 62.16 9,584,332 -0.59(-0.94%)
Jan 09, 2017 63.33 63.41 62.68 62.75 8,179,801 -0.42(-0.66%)
Jan 06, 2017 62.91 63.50 62.91 63.16 8,401,901 -0.14(-0.22%)
Jan 05, 2017 62.68 63.34 62.37 63.30 11,693,159 +0.22(+0.34%)
Jan 04, 2017 62.21 63.20 62.21 63.08 13,412,405 +0.85(+1.37%)
Jan 03, 2017 62.14 62.29 61.77 62.23 7,826,890 +0.25(+0.40%)
Dec 30, 2016 61.98 61.98 61.98 0 +0.58(+0.94%)
Dec 29, 2016 60.94 61.56 60.69 61.40 7,120,749 +0.60(+0.99%)
Dec 28, 2016 61.30 61.30 60.55 60.80 6,686,703 -0.36(-0.59%)
Dec 27, 2016 61.26 61.33 60.92 61.16 3,401,334 +0.07(+0.12%)
Dec 23, 2016 61.09 61.09 61.09 0 +0.16(+0.26%)
Dec 22, 2016 60.83 61.01 60.39 60.92 5,269,648 -0.11(-0.18%)
Dec 21, 2016 61.84 62.17 61.00 61.04 11,030,443 -0.76(-1.23%)
Dec 20, 2016 61.66 62.28 61.41 61.80 8,614,805 +0.11(+0.18%)
Dec 19, 2016 61.33 61.85 61.27 61.69 13,230,314 +0.68(+1.11%)
Dec 16, 2016 60.41 61.37 60.41 61.01 12,350,593 +0.80(+1.33%)
Dec 15, 2016 60.65 60.91 60.03 60.21 13,067,883 -0.45(-0.75%)
Dec 14, 2016 61.88 62.02 60.49 60.66 19,516,032 -1.14(-1.85%)
Dec 13, 2016 62.06 62.14 61.41 61.81 13,463,189 +0.00(+0.00%)
Dec 12, 2016 61.31 61.85 61.18 61.81 14,051,178 +0.38(+0.62%)
Dec 09, 2016 61.47 61.96 61.34 61.42 9,132,077 -0.05(-0.08%)
Dec 08, 2016 60.69 61.67 60.69 61.47 10,530,320 +0.31(+0.51%)
Dec 07, 2016 60.02 61.21 59.97 61.16 12,625,438 +1.17(+1.95%)
Dec 06, 2016 59.76 60.23 59.58 59.99 9,431,604 +0.38(+0.64%)
Dec 05, 2016 59.26 59.70 59.05 59.61 12,190,485 +0.47(+0.79%)
Dec 02, 2016 58.87 59.70 58.87 59.14 9,792,805 +0.62(+1.06%)
Dec 01, 2016 59.33 58.30 58.53 15,170,285 -0.94(-1.58%)
Nov 30, 2016 59.72 59.95 59.27 59.46 12,674,519 -0.75(-1.25%)
Nov 29, 2016 59.80 60.47 59.74 60.22 9,645,285 +0.49(+0.82%)
Nov 28, 2016 59.49 60.13 59.49 59.72 9,091,276 +0.21(+0.35%)
Nov 25, 2016 59.23 59.82 59.23 59.52 4,390,154 +0.30(+0.51%)
Nov 23, 2016 59.22 59.22 59.22 0 -0.33(-0.55%)
Nov 22, 2016 58.72 59.57 58.68 59.54 9,701,406 +1.00(+1.71%)
Nov 21, 2016 58.80 59.19 58.45 58.54 10,668,128 +0.01(+0.01%)
Nov 18, 2016 58.50 58.74 58.22 58.53 8,653,990 +0.17(+0.30%)
Nov 17, 2016 58.77 59.24 58.33 58.36 12,967,103 -0.48(-0.82%)
Nov 16, 2016 58.87 59.17 58.48 58.84 9,408,789 -0.13(-0.22%)
Nov 15, 2016 59.49 59.88 58.58 58.97 13,524,164 -0.21(-0.36%)
Nov 14, 2016 57.99 59.40 57.61 59.18 24,125,740 +0.98(+1.69%)
Nov 11, 2016 57.83 58.80 57.75 58.20 12,807,106 +0.31(+0.54%)
Nov 10, 2016 58.81 58.92 57.29 57.89 33,269,062 -1.07(-1.82%)
Nov 09, 2016 58.71 59.46 58.13 58.96 23,330,434 -1.11(-1.85%)
Nov 08, 2016 59.69 60.24 59.52 60.07 8,649,596 +0.37(+0.61%)
Nov 07, 2016 59.30 59.79 59.29 59.71 15,295,264 +0.96(+1.64%)
Nov 04, 2016 58.43 58.97 58.28 58.75 12,406,004 +0.31(+0.53%)
Nov 03, 2016 58.81 58.91 58.34 58.44 10,121,490 -0.34(-0.58%)
Nov 02, 2016 59.49 59.59 58.70 58.78 15,054,041 -0.76(-1.28%)
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.