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 (%)
Jul 31, 2014 52.57 52.84 52.17 52.17 21,686,202 -0.76(-1.44%)
Jul 30, 2014 52.81 53.32 52.65 52.94 14,723,194 -0.05(-0.10%)
Jul 29, 2014 53.27 53.29 52.95 52.99 6,930,486 -0.25(-0.46%)
Jul 28, 2014 52.94 53.37 52.93 53.24 10,151,529 +0.32(+0.60%)
Jul 25, 2014 53.21 53.27 52.87 52.92 9,693,509 -0.30(-0.56%)
Jul 24, 2014 53.46 53.48 53.07 53.21 10,102,747 -0.14(-0.26%)
Jul 23, 2014 53.29 53.40 53.16 53.35 6,888,789 +0.12(+0.22%)
Jul 22, 2014 53.18 53.33 53.11 53.24 10,544,272 +0.23(+0.43%)
Jul 21, 2014 53.08 53.11 52.89 53.01 6,598,376 -0.15(-0.29%)
Jul 18, 2014 52.84 53.21 52.71 53.16 13,416,838 +0.47(+0.88%)
Jul 17, 2014 52.95 52.98 52.63 52.70 9,813,910 -0.31(-0.59%)
Jul 16, 2014 52.94 53.03 52.69 53.01 19,474,158 +0.20(+0.37%)
Jul 15, 2014 52.76 52.94 52.57 52.81 7,755,817 -0.01(-0.03%)
Jul 14, 2014 52.65 52.85 52.49 52.83 15,384,025 +0.24(+0.46%)
Jul 11, 2014 52.53 52.64 52.36 52.59 5,747,393 +0.04(+0.07%)
Jul 10, 2014 52.14 52.71 52.08 52.55 12,915,078 +0.17(+0.32%)
Jul 09, 2014 52.23 52.47 52.03 52.38 8,197,599 +0.12(+0.22%)
Jul 08, 2014 52.04 52.41 52.01 52.27 12,645,329 +0.16(+0.31%)
Jul 07, 2014 52.01 52.23 51.98 52.11 13,575,296 +0.05(+0.10%)
Jul 03, 2014 52.02 52.06 52.06 52.06 7,762,153 -0.25(-0.47%)
Jul 02, 2014 52.37 52.38 52.02 52.30 11,984,228 -0.06(-0.11%)
Jul 01, 2014 52.19 52.51 52.09 52.36 10,486,344 +0.13(+0.25%)
Jun 30, 2014 52.33 52.44 51.89 52.23 12,201,320 -0.04(-0.08%)
Jun 27, 2014 51.85 52.31 51.84 52.28 9,383,413 +0.31(+0.60%)
Jun 26, 2014 51.97 52.06 51.82 51.96 7,227,468 -0.06(-0.11%)
Jun 25, 2014 52.01 52.12 51.86 52.02 9,568,620 +0.00(+0.00%)
Jun 24, 2014 51.98 52.20 51.88 52.02 9,458,567 +0.02(+0.05%)
Jun 23, 2014 52.12 52.30 51.97 52.00 10,284,779 -0.12(-0.24%)
Jun 20, 2014 51.73 52.16 51.64 52.12 12,968,026 +0.18(+0.35%)
Jun 19, 2014 51.57 51.94 51.50 51.94 11,129,814 +0.40(+0.77%)
Jun 18, 2014 51.18 51.66 51.02 51.54 16,990,132 +0.32(+0.62%)
Jun 17, 2014 51.08 51.31 50.95 51.23 8,241,272 +0.07(+0.14%)
Jun 16, 2014 51.34 51.54 51.08 51.15 15,543,296 -0.27(-0.53%)
Jun 13, 2014 51.40 51.49 50.94 51.43 8,138,511 +0.13(+0.25%)
Jun 12, 2014 51.38 51.44 50.95 51.30 15,677,532 -0.15(-0.29%)
Jun 11, 2014 51.54 51.65 51.22 51.45 15,026,231 -0.21(-0.40%)
Jun 10, 2014 51.80 51.97 51.43 51.66 20,094,402 -0.83(-1.58%)
Jun 06, 2014 52.76 52.78 52.36 52.49 9,796,312 -0.11(-0.21%)
Jun 05, 2014 51.77 52.65 51.72 52.60 27,187,382 +0.81(+1.56%)
Jun 04, 2014 51.75 51.92 51.55 51.79 20,646,074 +0.05(+0.10%)
Jun 03, 2014 51.72 51.77 51.57 51.74 5,977,028 -0.06(-0.13%)
Jun 02, 2014 51.71 51.90 51.59 51.80 11,544,919 +0.09(+0.18%)
May 30, 2014 51.38 51.77 51.38 51.71 16,463,533 +0.25(+0.49%)
May 29, 2014 51.51 51.51 51.28 51.46 6,418,002 +0.06(+0.13%)
May 28, 2014 51.49 51.49 51.09 51.39 10,034,038 -0.21(-0.41%)
May 27, 2014 51.26 51.64 51.25 51.60 10,863,137 +0.31(+0.60%)
May 23, 2014 50.97 51.29 51.29 51.29 7,250,890 +0.24(+0.47%)
May 22, 2014 50.97 51.13 50.82 51.05 5,380,884 +0.10(+0.19%)
May 21, 2014 51.19 51.33 50.85 50.95 9,071,431 -0.20(-0.39%)
May 20, 2014 51.33 51.50 51.01 51.15 6,100,507 -0.16(-0.31%)
May 19, 2014 51.43 51.44 51.09 51.31 9,964,100 -0.19(-0.36%)
May 16, 2014 51.14 51.51 50.95 51.50 17,638,280 +0.38(+0.73%)
May 15, 2014 51.20 51.21 50.71 51.12 26,348,436 -0.09(-0.17%)
May 14, 2014 51.19 51.36 50.95 51.21 12,309,523 +0.13(+0.25%)
May 13, 2014 51.24 51.75 51.05 51.08 12,181,831 -0.30(-0.59%)
May 12, 2014 51.32 51.49 51.25 51.38 8,112,301 +0.11(+0.21%)
May 09, 2014 51.20 51.42 51.01 51.28 7,896,167 -0.01(-0.01%)
May 08, 2014 51.23 51.49 51.08 51.28 11,661,410 +0.03(+0.06%)
May 07, 2014 50.77 51.28 50.71 51.25 22,108,446 +0.59(+1.17%)
May 06, 2014 50.80 50.80 50.48 50.66 10,468,089 -0.19(-0.37%)
May 05, 2014 50.48 50.86 50.29 50.85 17,152,012 +0.18(+0.36%)
May 02, 2014 50.47 50.88 50.42 50.67 13,083,481 -0.02(-0.04%)
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.