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 (%)
Aug 31, 2016 64.89 65.18 64.66 65.02 8,844,257 +0.13(+0.19%)
Aug 30, 2016 65.07 65.15 64.44 64.89 6,434,910 -0.11(-0.17%)
Aug 29, 2016 65.10 65.21 64.53 65.00 5,403,943 +0.61(+0.94%)
Aug 26, 2016 65.06 65.54 64.00 64.40 14,572,726 -0.61(-0.93%)
Aug 25, 2016 64.68 65.43 64.68 65.00 6,811,612 +0.24(+0.36%)
Aug 24, 2016 65.10 65.16 64.53 64.77 5,781,576 -0.32(-0.48%)
Aug 23, 2016 65.35 65.37 65.04 65.08 6,198,213 +0.14(+0.22%)
Aug 22, 2016 64.74 65.00 64.61 64.94 8,506,892 +0.33(+0.51%)
Aug 19, 2016 64.71 65.01 64.43 64.61 8,299,681 -0.47(-0.73%)
Aug 18, 2016 65.33 65.49 64.76 65.08 7,512,957 -0.19(-0.29%)
Aug 17, 2016 65.22 65.37 64.56 65.27 13,566,198 +0.19(+0.29%)
Aug 16, 2016 65.69 65.77 65.00 65.08 8,642,044 -0.77(-1.17%)
Aug 15, 2016 66.09 66.23 65.78 65.86 6,476,598 -0.05(-0.07%)
Aug 12, 2016 66.14 66.47 65.82 65.90 8,426,367 +0.18(+0.28%)
Aug 11, 2016 66.38 66.42 65.45 65.72 9,638,059 -0.63(-0.95%)
Aug 10, 2016 66.34 66.75 66.19 66.35 8,411,824 -0.09(-0.13%)
Aug 09, 2016 66.14 66.45 65.82 66.44 6,605,854 +0.24(+0.37%)
Aug 08, 2016 66.07 66.48 65.97 66.19 8,657,543 +0.06(+0.10%)
Aug 05, 2016 66.01 66.26 65.80 66.13 11,213,057 +0.09(+0.13%)
Aug 04, 2016 66.12 66.34 65.85 66.04 8,101,817 -0.16(-0.24%)
Aug 03, 2016 66.49 66.61 65.88 66.20 8,685,706 -0.28(-0.43%)
Aug 02, 2016 67.30 67.54 66.41 66.49 11,768,684 -1.02(-1.52%)
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.