Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 61.81 62.20 61.33 61.33 8,014,511 -0.15(-0.24%)
Feb 27, 2018 62.85 62.91 61.47 61.48 12,498,506 -1.32(-2.10%)
Feb 26, 2018 62.89 62.93 62.42 62.80 7,231,640 +0.22(+0.35%)
Feb 23, 2018 61.88 62.61 61.64 62.58 9,412,214 +1.05(+1.70%)
Feb 22, 2018 61.54 10,486,851 +0.57(+0.93%)
Feb 21, 2018 61.98 62.45 60.95 60.97 11,724,868 -1.03(-1.66%)
Feb 20, 2018 62.48 63.01 61.97 62.00 11,036,737 -0.78(-1.24%)
Feb 16, 2018 62.77 62.77 62.77 0 +0.53(+0.85%)
Feb 15, 2018 61.80 62.40 61.58 62.25 11,698,945 +0.61(+0.99%)
Feb 14, 2018 61.54 61.98 60.73 61.64 13,234,515 -0.30(-0.49%)
Feb 13, 2018 61.43 62.12 61.08 61.94 10,187,403 +0.47(+0.76%)
Feb 12, 2018 61.61 61.80 59.97 61.47 16,139,330 +0.18(+0.30%)
Feb 09, 2018 60.42 61.81 59.60 61.28 17,927,620 +1.25(+2.08%)
Feb 08, 2018 61.73 62.30 60.01 60.04 21,639,160 -1.82(-2.95%)
Feb 07, 2018 61.96 62.49 61.83 61.86 11,511,034 -0.24(-0.39%)
Feb 06, 2018 61.35 62.50 60.82 62.10 20,819,242 -0.88(-1.39%)
Feb 05, 2018 63.74 64.02 62.06 62.98 9,588,168 -0.96(-1.50%)
Feb 02, 2018 64.14 64.40 63.53 63.94 11,711,714 -0.66(-1.02%)
Feb 01, 2018 65.57 66.02 64.55 64.61 13,691,046 -1.10(-1.67%)
Jan 31, 2018 64.94 65.75 64.69 65.70 14,668,157 +1.02(+1.58%)
Jan 30, 2018 64.77 64.97 64.51 64.68 7,019,033 -0.35(-0.54%)
Jan 29, 2018 65.63 65.81 65.01 65.03 7,286,845 -0.84(-1.28%)
Jan 26, 2018 65.97 66.06 65.45 65.88 8,129,955 +0.03(+0.04%)
Jan 25, 2018 65.90 66.03 65.53 65.85 6,624,512 -0.13(-0.19%)
Jan 24, 2018 65.98 66.29 65.73 65.98 9,177,370 -0.23(-0.35%)
Jan 23, 2018 65.48 66.23 65.48 66.21 9,069,289 +0.90(+1.38%)
Jan 22, 2018 64.84 65.37 64.77 65.31 12,173,744 +0.53(+0.81%)
Jan 19, 2018 64.42 64.80 64.25 64.78 8,141,719 +0.42(+0.65%)
Jan 18, 2018 64.81 64.93 64.25 64.36 6,206,910 -0.64(-0.98%)
Jan 17, 2018 64.76 65.12 64.56 65.00 6,162,008 +0.46(+0.71%)
Jan 16, 2018 64.62 65.24 64.51 64.54 11,938,759 +0.18(+0.27%)
Jan 12, 2018 64.36 64.36 64.36 0 -0.53(-0.81%)
Jan 11, 2018 65.29 65.41 64.72 64.89 5,978,813 -0.23(-0.35%)
Jan 10, 2018 65.65 65.75 64.80 65.12 10,682,285 -0.80(-1.22%)
Jan 09, 2018 66.73 66.84 65.92 65.92 12,483,421 -0.77(-1.15%)
Jan 08, 2018 66.39 66.82 66.33 66.69 5,687,638 +0.38(+0.57%)
Jan 05, 2018 66.45 66.45 66.14 66.31 11,515,059 +0.07(+0.10%)
Jan 04, 2018 67.36 67.36 66.23 66.24 14,561,590 -1.05(-1.57%)
Jan 03, 2018 67.49 67.61 67.13 67.30 5,531,049 -0.11(-0.16%)
Jan 02, 2018 67.80 67.90 67.54 67.41 8,479,641 -0.34(-0.51%)
Dec 29, 2017 67.75 67.75 67.75 0 +0.02(+0.02%)
Dec 28, 2017 67.39 67.77 67.19 67.73 8,088,974 +0.39(+0.58%)
Dec 27, 2017 67.21 67.49 67.11 67.34 7,907,888 +0.24(+0.36%)
Dec 26, 2017 66.74 67.27 66.68 67.10 5,934,704 +0.33(+0.49%)
Dec 22, 2017 66.59 66.87 66.35 66.77 5,928,189 +0.42(+0.63%)
Dec 21, 2017 66.82 66.84 66.30 66.35 9,003,196 -0.24(-0.36%)
Dec 20, 2017 67.23 67.42 66.58 66.60 9,601,658 -0.70(-1.04%)
Dec 19, 2017 68.71 68.80 67.19 67.30 14,236,412 -1.32(-1.93%)
Dec 18, 2017 68.26 68.91 68.26 68.62 8,095,518 +0.38(+0.56%)
Dec 15, 2017 68.05 68.40 68.04 68.24 9,525,384 +0.28(+0.41%)
Dec 14, 2017 68.00 68.21 67.72 67.96 7,073,221 -0.04(-0.06%)
Dec 13, 2017 67.92 68.30 67.89 68.00 7,794,506 +0.14(+0.21%)
Dec 12, 2017 67.76 68.03 67.39 67.86 8,022,595 +0.27(+0.40%)
Dec 11, 2017 67.51 67.60 67.32 67.58 4,834,099 +0.07(+0.11%)
Dec 08, 2017 67.50 67.63 67.28 67.51 4,763,399 +0.22(+0.33%)
Dec 07, 2017 67.18 67.39 66.87 67.29 7,244,515 +0.27(+0.41%)
Dec 06, 2017 67.14 67.14 66.74 67.01 4,607,554 -0.02(-0.04%)
Dec 05, 2017 67.43 67.54 67.03 67.04 11,483,893 -0.40(-0.59%)
Dec 04, 2017 68.04 68.28 67.40 67.44 10,978,766 -0.52(-0.77%)
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.