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, 2017 66.32 66.82 66.30 66.63 9,701,549 +0.43(+0.64%)
Aug 30, 2017 65.72 66.22 65.54 66.20 3,980,728 +0.35(+0.54%)
Aug 29, 2017 65.89 66.15 65.79 65.85 4,649,452 -0.10(-0.15%)
Aug 28, 2017 66.41 66.41 65.76 65.95 4,472,456 -0.34(-0.51%)
Aug 25, 2017 66.22 66.51 65.98 66.28 6,554,314 +0.31(+0.47%)
Aug 24, 2017 66.23 66.53 65.95 65.97 3,706,191 -0.07(-0.10%)
Aug 23, 2017 65.46 66.16 65.37 66.04 4,562,219 +0.54(+0.83%)
Aug 22, 2017 65.67 65.81 65.33 65.50 6,091,063 -0.06(-0.09%)
Aug 21, 2017 65.06 65.70 64.88 65.55 5,839,250 +0.58(+0.90%)
Aug 18, 2017 65.22 65.28 64.80 64.97 10,658,934 -0.48(-0.74%)
Aug 17, 2017 65.75 66.05 65.43 65.45 7,082,885 -0.45(-0.68%)
Aug 16, 2017 65.67 66.08 65.66 65.91 8,325,966 +0.29(+0.44%)
Aug 15, 2017 65.46 65.67 65.24 65.62 6,328,292 -0.19(-0.29%)
Aug 14, 2017 65.03 65.90 64.99 65.81 11,957,249 +0.99(+1.53%)
Aug 11, 2017 65.13 65.26 64.55 64.81 8,975,206 -0.31(-0.48%)
Aug 10, 2017 65.44 65.64 65.11 65.13 5,936,947 -0.50(-0.76%)
Aug 09, 2017 65.89 65.89 65.45 65.63 5,760,267 -0.11(-0.17%)
Aug 08, 2017 65.65 66.00 65.54 65.74 8,823,946 -0.36(-0.55%)
Aug 07, 2017 66.03 66.16 65.77 66.10 6,115,161 +0.05(+0.07%)
Aug 04, 2017 65.85 66.24 65.82 66.05 7,813,898 +0.22(+0.34%)
Aug 03, 2017 65.99 66.24 65.72 65.83 6,612,384 -0.23(-0.35%)
Aug 02, 2017 66.26 66.36 65.84 66.06 7,400,244 -0.42(-0.63%)
Aug 01, 2017 66.48 66.73 66.05 66.48 10,232,800 +0.30(+0.45%)
Jul 31, 2017 66.30 66.32 65.73 66.18 9,486,128 -0.01(-0.01%)
Jul 28, 2017 66.23 66.48 66.05 66.19 5,891,918 -0.14(-0.21%)
Jul 27, 2017 66.19 66.55 65.73 66.33 8,398,609 +0.06(+0.09%)
Jul 26, 2017 65.82 66.47 65.78 66.27 7,530,476 +0.35(+0.54%)
Jul 25, 2017 65.66 65.95 65.52 65.92 6,318,878 +0.08(+0.12%)
Jul 24, 2017 65.95 66.05 65.59 65.84 4,273,905 -0.17(-0.26%)
Jul 21, 2017 65.86 66.00 65.66 66.01 5,437,448 +0.14(+0.21%)
Jul 20, 2017 66.27 66.39 65.84 65.87 8,174,483 -0.26(-0.40%)
Jul 19, 2017 65.59 66.14 65.47 66.14 5,057,723 +0.53(+0.80%)
Jul 18, 2017 65.82 65.88 65.53 65.61 7,627,418 -0.16(-0.25%)
Jul 17, 2017 65.63 65.90 65.36 65.77 5,112,716 +0.26(+0.40%)
Jul 14, 2017 65.32 65.61 65.18 65.51 5,713,671 +0.66(+1.01%)
Jul 13, 2017 64.86 65.04 64.73 64.86 4,934,110 +0.02(+0.04%)
Jul 12, 2017 64.55 65.09 64.43 64.83 8,765,328 +0.80(+1.26%)
Jul 11, 2017 64.17 64.18 63.61 64.03 8,390,390 -0.07(-0.12%)
Jul 10, 2017 64.67 64.81 64.03 64.10 6,168,277 -0.48(-0.74%)
Jul 07, 2017 64.26 64.74 64.17 64.58 5,945,645 +0.31(+0.49%)
Jul 06, 2017 65.06 65.19 64.17 64.26 11,646,253 -1.14(-1.74%)
Jul 05, 2017 66.24 66.24 65.23 65.40 10,984,336 -0.75(-1.13%)
Jul 03, 2017 65.71 66.25 65.54 66.15 8,821,441 +0.70(+1.07%)
Jun 30, 2017 65.73 65.91 65.30 65.45 8,830,105 +0.00(+0.00%)
Jun 29, 2017 65.79 66.13 65.29 65.45 11,845,692 -0.72(-1.09%)
Jun 28, 2017 66.00 66.39 65.96 66.18 5,872,379 +0.09(+0.14%)
Jun 27, 2017 66.37 66.73 66.02 66.09 10,057,082 -0.39(-0.59%)
Jun 26, 2017 66.24 66.64 66.06 66.48 14,829,105 +0.42(+0.64%)
Jun 23, 2017 65.86 66.34 65.79 66.06 10,763,189 +0.26(+0.40%)
Jun 22, 2017 65.64 65.94 65.45 65.80 7,053,108 +0.13(+0.20%)
Jun 21, 2017 65.89 66.02 65.36 65.67 4,307,753 -0.26(-0.39%)
Jun 20, 2017 66.19 66.31 65.53 65.93 7,910,749 -0.22(-0.33%)
Jun 19, 2017 66.08 66.16 65.80 66.15 10,171,519 +0.11(+0.17%)
Jun 16, 2017 66.11 66.18 65.74 66.03 16,988,392 -0.04(-0.06%)
Jun 15, 2017 65.80 66.24 65.40 66.07 6,657,620 +0.23(+0.35%)
Jun 14, 2017 66.02 66.22 65.58 65.84 8,157,646 +0.21(+0.32%)
Jun 13, 2017 65.45 65.67 65.23 65.63 7,756,469 +0.14(+0.21%)
Jun 12, 2017 64.91 65.50 64.82 65.50 11,909,241 +0.43(+0.66%)
Jun 09, 2017 64.77 65.20 64.42 65.06 6,631,949 +0.41(+0.64%)
Jun 08, 2017 64.76 64.86 64.07 64.65 8,598,970 -0.11(-0.16%)
Jun 07, 2017 64.47 64.85 64.45 64.75 5,268,208 +0.27(+0.42%)
Jun 06, 2017 64.77 64.77 64.41 64.49 5,588,158 -0.33(-0.50%)
Jun 05, 2017 64.86 64.99 64.55 64.81 7,265,792 -0.20(-0.31%)
Jun 02, 2017 64.94 65.20 64.71 65.02 8,838,088 +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.