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 (%)
Apr 28, 2017 64.68 64.83 64.01 64.19 12,462,408 -0.60(-0.93%)
Apr 27, 2017 64.79 65.17 64.67 64.79 6,740,764 +0.07(+0.11%)
Apr 26, 2017 65.06 65.22 64.59 64.72 8,475,733 -0.43(-0.66%)
Apr 25, 2017 65.00 65.26 64.88 65.15 6,406,871 +0.19(+0.29%)
Apr 24, 2017 65.84 65.92 64.49 64.97 13,265,325 -0.57(-0.87%)
Apr 21, 2017 65.66 65.80 65.44 65.53 7,979,216 -0.26(-0.40%)
Apr 20, 2017 65.57 65.85 65.39 65.79 12,786,012 +0.04(+0.06%)
Apr 19, 2017 65.84 66.03 65.66 65.75 7,247,226 -0.11(-0.16%)
Apr 18, 2017 65.71 65.89 65.59 65.86 6,120,819 +0.15(+0.24%)
Apr 17, 2017 65.14 65.72 64.97 65.71 10,070,468 +0.81(+1.25%)
Apr 13, 2017 65.03 65.18 64.86 64.89 4,051,734 -0.13(-0.20%)
Apr 12, 2017 65.13 65.31 64.92 65.02 5,247,749 -0.15(-0.22%)
Apr 11, 2017 64.88 65.24 64.75 65.17 12,114,535 +0.36(+0.55%)
Apr 10, 2017 64.46 64.83 64.43 64.81 8,488,571 +0.45(+0.70%)
Apr 07, 2017 64.36 64.60 64.18 64.36 6,551,083 +0.07(+0.11%)
Apr 06, 2017 63.90 64.34 63.57 64.29 8,563,876 +0.44(+0.69%)
Apr 05, 2017 63.94 64.28 63.84 63.85 8,983,440 +0.02(+0.03%)
Apr 04, 2017 63.87 64.22 63.70 63.83 7,806,186 -0.06(-0.09%)
Apr 03, 2017 63.92 64.00 63.66 63.89 8,913,223 +0.06(+0.09%)
Mar 31, 2017 63.56 64.01 63.44 63.83 12,062,039 +0.30(+0.47%)
Mar 30, 2017 63.35 63.58 62.91 63.53 5,293,805 +0.19(+0.30%)
Mar 29, 2017 63.18 63.37 62.87 63.35 4,727,526 +0.28(+0.44%)
Mar 28, 2017 62.66 63.13 62.41 63.07 6,133,502 +0.28(+0.44%)
Mar 27, 2017 63.05 63.31 62.56 62.79 8,400,210 -0.43(-0.68%)
Mar 24, 2017 63.44 63.59 63.11 63.22 9,326,424 -0.04(-0.07%)
Mar 23, 2017 62.83 63.68 62.72 63.27 10,330,623 +0.47(+0.74%)
Mar 22, 2017 62.96 62.96 62.26 62.80 9,823,005 +0.03(+0.05%)
Mar 21, 2017 63.08 63.31 62.71 62.77 8,183,518 -0.20(-0.32%)
Mar 20, 2017 63.04 63.21 62.85 62.97 7,282,575 -0.02(-0.04%)
Mar 17, 2017 62.89 63.17 62.67 63.00 12,494,534 +0.27(+0.42%)
Mar 16, 2017 62.73 63.12 62.62 62.73 8,039,441 -0.10(-0.17%)
Mar 15, 2017 61.85 63.14 61.78 62.83 14,742,564 +1.14(+1.84%)
Mar 14, 2017 61.73 61.85 61.38 61.70 8,146,301 -0.06(-0.09%)
Mar 13, 2017 61.77 62.12 61.61 61.75 9,931,480 +0.10(+0.16%)
Mar 10, 2017 62.09 62.54 61.38 61.66 14,677,975 -0.15(-0.25%)
Mar 09, 2017 62.57 62.83 61.62 61.81 10,905,322 -0.80(-1.27%)
Mar 08, 2017 63.33 63.36 62.52 62.61 11,798,108 -0.97(-1.53%)
Mar 07, 2017 63.77 63.83 63.32 63.58 5,639,811 -0.27(-0.43%)
Mar 06, 2017 63.96 64.11 63.56 63.86 11,475,032 -0.30(-0.46%)
Mar 03, 2017 64.20 64.30 63.54 64.16 9,530,673 -0.15(-0.24%)
Mar 02, 2017 64.44 64.54 64.13 64.31 6,215,731 -0.27(-0.41%)
Mar 01, 2017 64.45 64.89 64.26 64.57 13,407,455 -0.20(-0.31%)
Feb 28, 2017 65.03 65.03 64.61 64.78 8,435,591 -0.26(-0.40%)
Feb 27, 2017 64.82 65.26 64.69 65.03 6,616,798 +0.34(+0.52%)
Feb 24, 2017 64.35 64.75 64.07 64.69 7,823,177 +0.32(+0.50%)
Feb 23, 2017 64.32 64.46 63.87 64.37 9,221,241 +0.27(+0.43%)
Feb 22, 2017 64.29 64.49 63.77 64.10 9,991,684 -0.16(-0.25%)
Feb 21, 2017 63.37 64.31 63.12 64.26 10,620,800 +0.80(+1.26%)
Feb 17, 2017 63.46 63.46 63.46 0 +0.10(+0.17%)
Feb 16, 2017 63.12 63.74 63.12 63.36 10,253,480 +0.30(+0.47%)
Feb 15, 2017 62.78 63.11 62.43 63.06 12,740,897 -0.06(-0.09%)
Feb 14, 2017 63.31 63.35 62.66 63.12 10,247,782 -0.35(-0.56%)
Feb 13, 2017 63.36 63.58 63.07 63.47 8,290,958 +0.21(+0.33%)
Feb 10, 2017 62.66 63.29 62.62 63.26 7,562,467 +0.48(+0.77%)
Feb 09, 2017 62.62 62.86 62.52 62.78 4,882,015 +0.19(+0.31%)
Feb 08, 2017 62.39 62.68 62.12 62.58 9,672,909 +0.45(+0.73%)
Feb 07, 2017 62.41 62.52 62.03 62.13 5,016,483 -0.09(-0.14%)
Feb 06, 2017 62.58 62.59 62.13 62.22 8,425,445 -0.21(-0.34%)
Feb 03, 2017 62.36 62.71 62.21 62.43 9,399,771 +0.42(+0.68%)
Feb 02, 2017 61.42 62.09 61.39 62.01 8,767,747 +0.68(+1.12%)
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.