Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 58.45 57.92 57.92 57.92 9,836,188 -0.44(-0.75%)
Dec 30, 2015 58.67 58.73 58.30 58.36 5,854,100 -0.26(-0.45%)
Dec 29, 2015 58.24 58.70 58.18 58.62 6,765,275 +0.59(+1.02%)
Dec 28, 2015 57.67 58.11 57.53 58.03 8,130,845 +0.17(+0.29%)
Dec 24, 2015 57.84 57.86 57.86 57.86 4,830,470 +0.02(+0.03%)
Dec 23, 2015 57.27 57.87 57.24 57.85 9,234,531 +0.65(+1.13%)
Dec 22, 2015 57.24 57.51 57.04 57.20 10,878,732 +0.24(+0.41%)
Dec 21, 2015 57.06 57.21 56.64 56.96 12,279,692 +0.29(+0.51%)
Dec 18, 2015 57.24 57.43 56.65 56.67 18,903,462 -0.73(-1.27%)
Dec 17, 2015 57.81 57.81 57.21 57.40 12,564,655 -0.28(-0.49%)
Dec 16, 2015 56.80 57.79 56.75 57.69 19,788,834 +1.11(+1.97%)
Dec 15, 2015 56.30 56.84 56.19 56.57 14,328,115 +0.62(+1.10%)
Dec 14, 2015 55.55 56.15 55.31 55.96 17,722,820 +0.18(+0.31%)
Dec 11, 2015 55.82 56.09 55.45 55.78 13,536,484 -0.26(-0.46%)
Dec 10, 2015 56.30 56.63 55.98 56.04 8,808,190 -0.32(-0.57%)
Dec 09, 2015 56.40 57.02 56.11 56.36 18,143,118 -0.35(-0.62%)
Dec 08, 2015 56.60 56.95 56.44 56.71 13,076,971 -0.14(-0.24%)
Dec 07, 2015 56.92 57.13 56.63 56.85 12,846,639 -0.15(-0.27%)
Dec 04, 2015 56.21 57.17 56.06 57.00 12,666,544 +0.94(+1.67%)
Dec 03, 2015 56.77 56.87 55.91 56.06 18,681,198 -0.84(-1.47%)
Dec 02, 2015 57.75 57.92 56.84 56.90 10,549,206 -1.10(-1.89%)
Dec 01, 2015 57.51 58.05 57.26 58.00 11,944,110 +0.71(+1.24%)
Nov 30, 2015 57.74 57.95 57.12 57.29 16,447,306 -0.37(-0.63%)
Nov 27, 2015 57.06 57.82 57.06 57.65 4,273,538 +0.46(+0.80%)
Nov 25, 2015 57.06 57.20 57.20 57.20 5,677,125 +0.19(+0.33%)
Nov 24, 2015 57.37 57.37 56.56 57.01 12,807,004 -0.28(-0.49%)
Nov 23, 2015 57.19 57.52 57.10 57.29 6,759,240 +0.10(+0.17%)
Nov 20, 2015 56.66 57.26 56.66 57.19 10,246,275 +0.58(+1.02%)
Nov 19, 2015 56.58 56.84 56.38 56.61 8,589,726 +0.16(+0.28%)
Nov 18, 2015 56.06 56.50 55.70 56.45 10,893,495 +0.59(+1.06%)
Nov 17, 2015 55.75 56.34 55.58 55.86 11,941,766 +0.03(+0.05%)
Nov 16, 2015 55.07 55.84 55.07 55.83 10,029,743 +0.65(+1.17%)
Nov 13, 2015 55.90 56.07 55.17 55.18 15,350,679 -0.59(-1.05%)
Nov 12, 2015 56.10 56.27 55.70 55.77 8,010,591 -0.40(-0.72%)
Nov 11, 2015 56.12 56.43 55.98 56.17 6,256,016 +0.07(+0.12%)
Nov 10, 2015 55.63 56.22 55.59 56.10 12,779,558 +0.51(+0.92%)
Nov 09, 2015 55.90 56.15 55.21 55.59 17,904,880 -0.76(-1.35%)
Nov 06, 2015 57.11 57.40 55.99 56.35 31,311,910 -1.66(-2.86%)
Nov 05, 2015 57.85 58.06 57.48 58.01 10,589,028 +0.17(+0.29%)
Nov 04, 2015 58.04 58.26 57.69 57.85 9,404,605 -0.25(-0.43%)
Nov 03, 2015 58.46 58.48 57.90 58.10 9,987,017 -0.58(-0.99%)
Nov 02, 2015 57.45 58.68 57.40 58.68 26,962,710 +1.27(+2.22%)
Oct 30, 2015 57.83 57.99 57.33 57.40 12,364,732 -0.42(-0.72%)
Oct 29, 2015 57.64 57.94 57.45 57.82 10,053,278 -0.06(-0.11%)
Oct 28, 2015 57.69 58.17 56.86 57.88 21,115,746 +0.22(+0.38%)
Oct 27, 2015 57.65 57.83 57.36 57.66 12,802,303 -0.14(-0.25%)
Oct 26, 2015 57.86 57.97 57.37 57.81 8,190,647 -0.01(-0.01%)
Oct 23, 2015 58.64 58.65 57.46 57.81 10,585,139 -0.53(-0.91%)
Oct 22, 2015 57.81 58.47 57.72 58.35 11,676,010 +0.63(+1.10%)
Oct 21, 2015 57.93 58.15 57.63 57.72 7,729,739 -0.21(-0.36%)
Oct 20, 2015 57.56 58.02 57.56 57.92 14,390,260 +0.07(+0.12%)
Oct 19, 2015 57.15 57.88 57.04 57.85 10,248,795 +0.68(+1.19%)
Oct 16, 2015 56.80 57.26 56.78 57.17 7,763,632 +0.46(+0.81%)
Oct 15, 2015 56.20 56.75 56.12 56.72 7,472,503 +0.64(+1.14%)
Oct 14, 2015 56.54 56.63 55.94 56.08 11,254,537 -0.37(-0.65%)
Oct 13, 2015 56.63 56.89 56.31 56.44 11,015,899 -0.42(-0.74%)
Oct 12, 2015 56.59 57.07 56.45 56.86 6,752,520 +0.30(+0.54%)
Oct 09, 2015 56.83 56.90 56.28 56.56 7,564,258 -0.06(-0.11%)
Oct 08, 2015 56.09 56.71 55.93 56.62 10,953,361 +0.46(+0.83%)
Oct 07, 2015 55.96 56.18 55.64 56.15 8,901,075 +0.54(+0.97%)
Oct 06, 2015 55.77 55.99 55.50 55.61 6,434,023 -0.14(-0.25%)
Oct 05, 2015 54.86 55.83 54.83 55.75 8,747,291 +0.98(+1.79%)
Oct 02, 2015 54.49 54.77 53.74 54.77 16,630,571 +0.47(+0.87%)
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.