Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 69.66 70.32 69.50 70.32 9,759,970 +0.69(+0.99%)
Nov 29, 2018 69.50 69.91 69.11 69.63 7,282,640 +0.09(+0.14%)
Nov 28, 2018 68.88 69.61 68.68 69.54 11,429,693 +0.61(+0.89%)
Nov 27, 2018 68.51 68.93 68.33 68.92 8,317,234 +0.22(+0.31%)
Nov 26, 2018 68.79 68.94 68.32 68.71 5,660,933 +0.24(+0.35%)
Nov 23, 2018 68.60 68.80 68.11 68.47 3,044,640 -0.23(-0.34%)
Nov 21, 2018 68.70 68.70 68.70 0 +0.09(+0.14%)
Nov 20, 2018 69.21 69.48 68.61 68.61 14,269,647 -0.74(-1.07%)
Nov 19, 2018 69.33 69.79 68.86 69.35 6,418,308 +0.00(+0.00%)
Nov 16, 2018 68.39 69.35 68.27 69.35 13,804,449 +0.83(+1.20%)
Nov 15, 2018 68.69 68.80 67.78 68.52 10,640,714 -0.43(-0.62%)
Nov 14, 2018 69.36 69.49 68.61 68.95 7,928,554 -0.12(-0.17%)
Nov 13, 2018 69.14 69.41 68.67 69.07 6,282,381 +0.06(+0.09%)
Nov 12, 2018 69.09 69.69 68.94 69.01 6,686,043 -0.08(-0.11%)
Nov 09, 2018 68.83 69.20 68.64 69.09 7,150,527 +0.09(+0.14%)
Nov 08, 2018 68.79 69.02 68.44 68.99 6,069,534 +0.03(+0.04%)
Nov 07, 2018 68.53 68.97 68.05 68.97 8,960,736 +0.86(+1.26%)
Nov 06, 2018 67.76 68.15 67.70 68.11 5,970,186 +0.29(+0.43%)
Nov 05, 2018 67.00 68.02 66.84 67.82 16,906,198 +0.98(+1.47%)
Nov 02, 2018 67.51 67.51 66.10 66.84 11,514,369 -0.58(-0.85%)
Nov 01, 2018 67.22 67.51 66.84 67.41 16,074,488 +0.25(+0.37%)
Oct 31, 2018 67.72 67.98 66.95 67.16 13,087,328 -0.71(-1.04%)
Oct 30, 2018 67.15 68.32 66.86 67.87 14,266,153 +1.01(+1.50%)
Oct 29, 2018 66.59 67.39 66.48 66.86 11,488,144 +0.77(+1.16%)
Oct 26, 2018 67.40 67.47 65.68 66.10 14,440,382 -1.59(-2.35%)
Oct 25, 2018 66.97 68.10 66.71 67.69 11,017,755 +0.83(+1.23%)
Oct 24, 2018 66.44 67.48 66.34 66.86 16,456,469 +0.48(+0.73%)
Oct 23, 2018 65.76 66.69 65.51 66.38 11,661,678 +0.42(+0.64%)
Oct 22, 2018 67.02 67.30 65.96 65.96 9,420,911 -0.88(-1.31%)
Oct 19, 2018 66.31 67.14 66.31 66.84 8,075,584 +0.51(+0.76%)
Oct 18, 2018 66.43 66.97 66.16 66.33 8,291,021 -0.08(-0.12%)
Oct 17, 2018 66.61 66.81 66.03 66.41 10,004,027 -0.33(-0.49%)
Oct 16, 2018 65.55 66.84 65.23 66.73 9,433,212 +1.42(+2.17%)
Oct 15, 2018 64.89 65.98 64.89 65.31 11,501,086 +0.35(+0.54%)
Oct 12, 2018 65.89 65.95 64.62 64.96 14,542,843 -0.13(-0.20%)
Oct 11, 2018 67.09 67.09 65.00 65.09 22,154,708 -1.82(-2.72%)
Oct 10, 2018 67.84 68.13 66.91 66.91 13,606,619 -1.02(-1.51%)
Oct 09, 2018 67.81 68.22 67.54 67.94 8,283,472 +0.15(+0.22%)
Oct 08, 2018 67.10 68.10 67.02 67.79 9,834,809 +0.89(+1.32%)
Oct 05, 2018 66.97 67.39 66.90 66.90 13,636,627 -0.09(-0.13%)
Oct 04, 2018 67.37 67.39 66.60 66.99 15,080,156 -0.68(-1.00%)
Oct 03, 2018 68.12 68.47 67.16 67.67 16,057,559 -0.47(-0.69%)
Oct 02, 2018 68.39 68.63 68.14 68.14 8,565,944 -0.09(-0.14%)
Oct 01, 2018 68.81 69.00 68.24 68.24 14,634,083 -0.57(-0.82%)
Sep 28, 2018 68.04 68.90 68.04 68.80 10,825,984 +0.84(+1.24%)
Sep 27, 2018 67.89 68.31 67.80 67.96 8,596,439 +0.18(+0.27%)
Sep 26, 2018 68.58 68.58 67.67 67.78 13,322,341 -0.63(-0.91%)
Sep 25, 2018 68.48 68.87 68.32 68.41 10,556,323 -0.11(-0.16%)
Sep 24, 2018 69.55 69.56 68.25 68.52 10,499,749 -1.23(-1.76%)
Sep 21, 2018 69.62 70.08 69.55 69.74 9,545,382 -0.03(-0.05%)
Sep 20, 2018 69.09 69.79 68.91 69.78 10,525,458 +0.69(+1.00%)
Sep 19, 2018 69.93 69.99 69.05 69.09 9,892,871 -0.93(-1.33%)
Sep 18, 2018 70.14 70.32 69.81 70.02 9,792,625 -0.25(-0.35%)
Sep 17, 2018 69.87 70.39 69.81 70.26 7,055,677 +0.25(+0.35%)
Sep 14, 2018 70.35 70.40 69.59 70.02 9,133,623 -0.57(-0.81%)
Sep 13, 2018 70.42 70.71 70.22 70.59 7,907,371 +0.42(+0.59%)
Sep 12, 2018 70.26 70.31 69.92 70.17 9,148,085 +0.06(+0.09%)
Sep 11, 2018 70.00 70.39 69.88 70.11 9,581,619 -0.14(-0.21%)
Sep 10, 2018 70.12 70.55 70.08 70.25 9,538,595 +0.44(+0.63%)
Sep 07, 2018 70.26 70.34 69.77 69.81 10,319,103 -0.86(-1.22%)
Sep 06, 2018 70.63 70.81 70.50 70.67 8,909,249 +0.27(+0.39%)
Sep 05, 2018 69.74 70.66 69.65 70.40 10,025,864 +0.32(+0.46%)
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.