Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.38 51.77 51.38 51.71 16,463,881 +0.25(+0.49%)
May 29, 2014 51.51 51.51 51.27 51.46 6,418,138 +0.06(+0.13%)
May 28, 2014 51.49 51.49 51.09 51.39 10,034,250 -0.21(-0.41%)
May 27, 2014 51.26 51.64 51.25 51.60 10,863,367 +0.31(+0.60%)
May 23, 2014 50.96 51.29 51.29 51.29 7,251,043 +0.24(+0.47%)
May 22, 2014 50.97 51.13 50.82 51.05 5,380,998 +0.10(+0.19%)
May 21, 2014 51.19 51.33 50.85 50.95 9,071,623 -0.20(-0.39%)
May 20, 2014 51.33 51.50 51.01 51.15 6,100,636 -0.16(-0.31%)
May 19, 2014 51.43 51.44 51.09 51.31 9,964,311 -0.19(-0.36%)
May 16, 2014 51.14 51.51 50.95 51.50 17,638,654 +0.38(+0.73%)
May 15, 2014 51.20 51.21 50.71 51.12 26,348,992 -0.09(-0.17%)
May 14, 2014 51.19 51.35 50.95 51.21 12,309,784 +0.13(+0.25%)
May 13, 2014 51.24 51.75 51.04 51.08 12,182,089 -0.30(-0.59%)
May 12, 2014 51.32 51.48 51.25 51.38 8,112,472 +0.11(+0.21%)
May 09, 2014 51.20 51.42 51.01 51.27 7,896,334 -0.01(-0.01%)
May 08, 2014 51.23 51.49 51.08 51.28 11,661,657 +0.03(+0.06%)
May 07, 2014 50.77 51.28 50.70 51.25 22,108,914 +0.59(+1.17%)
May 06, 2014 50.80 50.80 50.47 50.66 10,468,311 -0.19(-0.37%)
May 05, 2014 50.47 50.86 50.29 50.85 17,152,374 +0.18(+0.36%)
May 02, 2014 50.47 50.88 50.42 50.67 13,083,758 -0.02(-0.04%)
May 01, 2014 50.30 50.72 50.03 50.69 22,409,222 +0.39(+0.77%)
Apr 30, 2014 49.99 50.32 49.97 50.30 8,851,694 +0.22(+0.45%)
Apr 29, 2014 49.94 50.26 49.94 50.08 6,291,524 +0.03(+0.06%)
Apr 28, 2014 49.86 50.12 49.63 50.05 13,938,473 +0.26(+0.52%)
Apr 25, 2014 49.78 49.97 49.65 49.79 7,443,756 -0.17(-0.35%)
Apr 24, 2014 49.85 50.01 49.75 49.96 8,698,701 +0.17(+0.33%)
Apr 23, 2014 49.93 50.00 49.64 49.80 6,375,397 -0.15(-0.30%)
Apr 22, 2014 49.75 50.01 49.51 49.95 9,595,830 +0.17(+0.33%)
Apr 21, 2014 49.65 49.78 49.51 49.78 11,823,408 +0.21(+0.42%)
Apr 17, 2014 49.56 49.57 49.57 49.57 23,463,116 -0.14(-0.28%)
Apr 16, 2014 49.55 49.78 49.41 49.71 12,988,307 +0.30(+0.60%)
Apr 15, 2014 48.97 49.46 48.92 49.41 13,962,158 +0.52(+1.06%)
Apr 14, 2014 48.84 49.03 48.61 48.89 14,439,285 +0.18(+0.37%)
Apr 11, 2014 48.91 49.09 48.63 48.71 13,467,155 -0.30(-0.60%)
Apr 10, 2014 49.49 49.70 48.89 49.01 11,509,652 -0.44(-0.89%)
Apr 09, 2014 49.61 49.62 49.15 49.45 10,091,429 -0.04(-0.07%)
Apr 08, 2014 49.18 49.54 49.09 49.49 12,097,658 +0.27(+0.56%)
Apr 07, 2014 49.00 49.56 48.99 49.21 20,927,806 +0.05(+0.10%)
Apr 04, 2014 49.22 49.45 48.98 49.16 16,708,923 +0.19(+0.40%)
Apr 03, 2014 49.13 49.20 48.85 48.97 14,137,944 -0.17(-0.35%)
Apr 02, 2014 48.97 49.19 48.87 49.14 14,523,779 +0.01(+0.01%)
Apr 01, 2014 48.98 49.14 48.57 49.13 22,126,722 +0.31(+0.64%)
Mar 31, 2014 48.80 48.99 48.40 48.82 12,143,566 +0.28(+0.58%)
Mar 28, 2014 48.37 48.70 48.31 48.54 11,541,117 +0.32(+0.66%)
Mar 27, 2014 47.98 48.27 47.80 48.22 11,488,492 +0.23(+0.48%)
Mar 26, 2014 48.42 48.60 47.97 47.99 14,522,206 -0.54(-1.11%)
Mar 25, 2014 48.49 48.58 48.19 48.53 14,251,398 +0.35(+0.73%)
Mar 24, 2014 48.85 48.85 47.91 48.18 15,291,147 -0.29(-0.59%)
Mar 21, 2014 48.20 48.61 48.16 48.47 26,534,504 +0.39(+0.82%)
Mar 20, 2014 47.90 48.09 47.54 48.07 21,996,336 +0.06(+0.13%)
Mar 19, 2014 48.89 49.11 47.81 48.01 22,874,928 -0.86(-1.77%)
Mar 18, 2014 48.69 48.93 48.56 48.87 14,949,963 +0.21(+0.44%)
Mar 17, 2014 48.85 48.99 48.57 48.66 12,646,602 +0.08(+0.16%)
Mar 14, 2014 48.44 48.84 48.40 48.58 11,997,817 +0.01(+0.03%)
Mar 13, 2014 48.79 48.85 48.44 48.57 13,155,819 -0.16(-0.32%)
Mar 12, 2014 48.42 48.75 48.42 48.72 9,657,562 +0.11(+0.22%)
Mar 11, 2014 48.39 48.73 48.35 48.62 14,388,291 +0.26(+0.55%)
Mar 10, 2014 48.44 48.60 48.14 48.35 16,468,253 -0.18(-0.37%)
Mar 07, 2014 48.83 48.96 48.32 48.53 20,393,198 -0.56(-1.13%)
Mar 06, 2014 49.26 49.30 48.91 49.09 12,221,489 -0.24(-0.48%)
Mar 05, 2014 49.39 49.45 48.93 49.32 17,792,448 -0.06(-0.13%)
Mar 04, 2014 49.04 49.44 49.04 49.39 21,181,774 +0.60(+1.23%)
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.