Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.63 +0.06 (+0.06%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.90 66.40 65.88 66.21 9,762,982 +0.42(+0.64%)
Aug 30, 2017 65.30 65.80 65.13 65.78 4,005,936 +0.35(+0.54%)
Aug 29, 2017 65.47 65.74 65.38 65.43 4,678,894 -0.10(-0.15%)
Aug 28, 2017 66.00 66.00 65.35 65.53 4,500,777 -0.33(-0.51%)
Aug 25, 2017 65.80 66.09 65.56 65.87 6,595,818 +0.31(+0.47%)
Aug 24, 2017 65.82 66.11 65.53 65.56 3,729,660 -0.07(-0.10%)
Aug 23, 2017 65.05 65.75 64.96 65.62 4,591,108 +0.54(+0.83%)
Aug 22, 2017 65.25 65.39 64.92 65.08 6,129,634 -0.06(-0.09%)
Aug 21, 2017 64.65 65.29 64.47 65.14 5,876,226 +0.58(+0.90%)
Aug 18, 2017 64.81 64.87 64.39 64.56 10,726,429 -0.48(-0.74%)
Aug 17, 2017 65.34 65.63 65.02 65.04 7,127,736 -0.45(-0.68%)
Aug 16, 2017 65.25 65.66 65.25 65.49 8,378,689 +0.29(+0.44%)
Aug 15, 2017 65.05 65.25 64.83 65.21 6,368,365 -0.19(-0.29%)
Aug 14, 2017 64.62 65.48 64.59 65.39 12,032,966 +0.99(+1.53%)
Aug 11, 2017 64.72 64.85 64.14 64.41 9,032,039 -0.31(-0.48%)
Aug 10, 2017 65.03 65.23 64.70 64.72 5,974,541 -0.50(-0.76%)
Aug 09, 2017 65.47 65.47 65.04 65.21 5,796,743 -0.11(-0.17%)
Aug 08, 2017 65.24 65.59 65.13 65.33 8,879,822 -0.36(-0.55%)
Aug 07, 2017 65.61 65.74 65.36 65.69 6,153,884 +0.05(+0.07%)
Aug 04, 2017 65.43 65.83 65.40 65.64 7,863,378 +0.22(+0.34%)
Aug 03, 2017 65.57 65.83 65.31 65.42 6,654,256 -0.23(-0.35%)
Aug 02, 2017 65.84 65.94 65.43 65.65 7,447,104 -0.42(-0.63%)
Aug 01, 2017 66.06 66.31 65.63 66.06 10,297,597 +0.29(+0.45%)
Jul 31, 2017 65.88 65.91 65.32 65.77 9,546,197 -0.01(-0.01%)
Jul 28, 2017 65.82 66.06 65.64 65.78 5,929,227 -0.14(-0.21%)
Jul 27, 2017 65.78 66.13 65.32 65.91 8,451,792 +0.06(+0.09%)
Jul 26, 2017 65.40 66.05 65.37 65.86 7,578,161 +0.35(+0.54%)
Jul 25, 2017 65.25 65.54 65.11 65.51 6,358,891 +0.08(+0.12%)
Jul 24, 2017 65.53 65.63 65.18 65.43 4,300,969 -0.17(-0.26%)
Jul 21, 2017 65.44 65.59 65.25 65.60 5,471,879 +0.14(+0.21%)
Jul 20, 2017 65.86 65.97 65.43 65.46 8,226,246 -0.26(-0.40%)
Jul 19, 2017 65.18 65.72 65.06 65.72 5,089,750 +0.52(+0.80%)
Jul 18, 2017 65.40 65.47 65.12 65.20 7,675,717 -0.16(-0.25%)
Jul 17, 2017 65.22 65.48 64.95 65.36 5,145,092 +0.26(+0.40%)
Jul 14, 2017 64.91 65.20 64.77 65.10 5,749,852 +0.65(+1.01%)
Jul 13, 2017 64.46 64.63 64.32 64.45 4,965,354 +0.02(+0.04%)
Jul 12, 2017 64.15 64.68 64.03 64.42 8,820,833 +0.80(+1.26%)
Jul 11, 2017 63.77 63.78 63.21 63.62 8,443,521 -0.07(-0.12%)
Jul 10, 2017 64.26 64.41 63.63 63.70 6,207,337 -0.47(-0.74%)
Jul 07, 2017 63.85 64.33 63.77 64.17 5,983,294 +0.31(+0.49%)
Jul 06, 2017 64.65 64.78 63.77 63.86 11,720,000 -1.13(-1.74%)
Jul 05, 2017 65.83 65.83 64.82 64.99 11,053,892 -0.74(-1.13%)
Jul 03, 2017 65.30 65.83 65.13 65.74 8,877,302 +0.69(+1.07%)
Jun 30, 2017 65.32 65.49 64.89 65.04 8,886,020 +0.00(+0.00%)
Jun 29, 2017 65.38 65.71 64.88 65.04 11,920,702 -0.72(-1.09%)
Jun 28, 2017 65.59 65.98 65.54 65.76 5,909,565 +0.09(+0.14%)
Jun 27, 2017 65.96 66.31 65.61 65.67 10,120,767 -0.39(-0.59%)
Jun 26, 2017 65.82 66.22 65.64 66.06 14,923,018 +0.42(+0.64%)
Jun 23, 2017 65.45 65.92 65.37 65.64 10,831,352 +0.26(+0.40%)
Jun 22, 2017 65.23 65.53 65.03 65.38 7,097,775 +0.13(+0.20%)
Jun 21, 2017 65.47 65.60 64.95 65.25 4,335,034 -0.26(-0.39%)
Jun 20, 2017 65.77 65.89 65.12 65.51 7,960,848 -0.22(-0.33%)
Jun 19, 2017 65.66 65.75 65.39 65.73 10,235,935 +0.11(+0.17%)
Jun 16, 2017 65.69 65.77 65.33 65.62 17,095,978 -0.04(-0.06%)
Jun 15, 2017 65.39 65.82 64.99 65.66 6,699,783 +0.23(+0.35%)
Jun 14, 2017 65.61 65.80 65.17 65.43 8,209,308 +0.21(+0.32%)
Jun 13, 2017 65.03 65.26 64.82 65.22 7,805,591 +0.14(+0.21%)
Jun 12, 2017 64.50 65.08 64.41 65.08 11,984,662 +0.43(+0.66%)
Jun 09, 2017 64.36 64.79 64.02 64.65 6,673,949 +0.41(+0.64%)
Jun 08, 2017 64.36 64.45 63.67 64.24 8,653,427 -0.11(-0.16%)
Jun 07, 2017 64.06 64.44 64.05 64.35 5,301,571 +0.27(+0.42%)
Jun 06, 2017 64.36 64.36 64.00 64.08 5,623,547 -0.32(-0.50%)
Jun 05, 2017 64.45 64.58 64.15 64.40 7,311,806 -0.20(-0.31%)
Jun 02, 2017 64.53 64.79 64.31 64.61 8,894,060 +0.63(+0.99%)
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.