Skip to main content

US Real Estate Ishares ETF (NY: IYR )

83.24 +0.13 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.79 55.19 54.72 55.05 15,990,048 +0.41(+0.75%)
Oct 30, 2014 54.01 54.70 54.01 54.64 12,582,215 +0.46(+0.85%)
Oct 29, 2014 54.46 54.50 53.78 54.17 23,318,210 -0.40(-0.74%)
Oct 28, 2014 54.20 54.59 54.00 54.58 6,999,549 +0.18(+0.32%)
Oct 27, 2014 54.02 54.42 54.08 54.40 12,592,674 +0.32(+0.60%)
Oct 24, 2014 54.04 54.26 53.75 54.08 8,986,076 +0.02(+0.04%)
Oct 23, 2014 53.79 54.19 53.70 54.06 10,273,494 +0.40(+0.75%)
Oct 22, 2014 53.73 54.06 53.61 53.65 27,599,424 -0.02(-0.04%)
Oct 21, 2014 53.34 53.75 53.11 53.68 11,681,208 +0.51(+0.95%)
Oct 20, 2014 52.40 53.18 52.33 53.17 16,984,544 +0.75(+1.43%)
Oct 17, 2014 52.71 52.71 51.97 52.42 14,245,304 +0.26(+0.51%)
Oct 16, 2014 51.77 52.37 51.47 52.16 25,980,634 +0.14(+0.27%)
Oct 15, 2014 52.38 52.57 51.56 52.02 22,933,574 -0.37(-0.70%)
Oct 14, 2014 51.94 52.76 51.83 52.38 20,628,932 +0.78(+1.51%)
Oct 13, 2014 51.79 52.19 51.56 51.60 14,260,574 -0.09(-0.17%)
Oct 10, 2014 51.90 52.38 51.67 51.69 15,291,275 -0.07(-0.14%)
Oct 09, 2014 51.69 52.37 51.69 51.77 24,979,396 -0.07(-0.13%)
Oct 08, 2014 50.86 51.85 50.86 51.83 17,968,250 +0.97(+1.91%)
Oct 07, 2014 51.10 51.36 50.83 50.86 12,707,081 -0.30(-0.59%)
Oct 06, 2014 51.09 51.44 51.05 51.16 15,408,425 +0.07(+0.13%)
Oct 03, 2014 50.85 51.19 50.68 51.10 8,500,295 +0.34(+0.68%)
Oct 02, 2014 50.76 51.07 50.41 50.75 16,304,665 -0.08(-0.16%)
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.