Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 57.69 56.64 56.64 56.64 12,574,540 -0.88(-1.54%)
Dec 30, 2014 57.42 57.80 57.37 57.53 10,411,070 -0.06(-0.10%)
Dec 29, 2014 57.28 57.82 57.11 57.59 5,308,733 +0.25(+0.44%)
Dec 26, 2014 57.24 57.47 57.22 57.34 3,938,114 +0.22(+0.39%)
Dec 24, 2014 57.48 57.11 57.11 57.11 5,504,320 -0.24(-0.41%)
Dec 23, 2014 57.65 57.73 57.23 57.35 12,874,408 -0.29(-0.51%)
Dec 22, 2014 56.69 57.64 56.65 57.64 21,799,918 +0.93(+1.65%)
Dec 19, 2014 56.50 56.89 56.41 56.71 12,763,217 +0.12(+0.21%)
Dec 18, 2014 56.33 56.59 56.10 56.59 19,177,780 +0.50(+0.90%)
Dec 17, 2014 55.05 56.10 54.97 56.09 25,692,026 +1.23(+2.23%)
Dec 16, 2014 55.19 55.42 54.66 54.86 19,463,586 -0.26(-0.46%)
Dec 15, 2014 55.90 56.07 55.03 55.12 14,283,861 -0.66(-1.18%)
Dec 12, 2014 56.19 56.44 55.76 55.77 17,629,702 -0.51(-0.91%)
Dec 11, 2014 56.21 56.52 56.21 56.28 15,125,805 +0.05(+0.09%)
Dec 10, 2014 56.16 56.45 56.00 56.23 12,030,288 -0.13(-0.23%)
Dec 09, 2014 55.91 56.48 55.77 56.37 11,770,466 +0.19(+0.34%)
Dec 08, 2014 55.91 56.48 55.77 56.18 17,938,920 +0.25(+0.44%)
Dec 05, 2014 55.91 56.06 55.55 55.93 24,830,618 -0.29(-0.52%)
Dec 04, 2014 56.23 56.27 55.83 56.22 16,047,093 +0.09(+0.16%)
Dec 03, 2014 56.20 56.28 55.99 56.13 9,115,717 -0.05(-0.09%)
Dec 02, 2014 55.87 56.25 55.57 56.18 12,207,808 +0.20(+0.35%)
Dec 01, 2014 56.10 56.42 55.66 55.99 8,828,843 -0.20(-0.36%)
Nov 28, 2014 55.93 56.70 55.90 56.19 8,724,183 +0.16(+0.29%)
Nov 26, 2014 55.72 56.03 56.03 56.03 33,024,894 +0.42(+0.75%)
Nov 25, 2014 55.56 55.72 55.38 55.61 8,192,987 +0.15(+0.28%)
Nov 24, 2014 55.49 55.61 55.36 55.46 8,787,348 +0.16(+0.29%)
Nov 21, 2014 55.37 55.37 55.09 55.30 15,957,870 +0.40(+0.73%)
Nov 20, 2014 54.60 54.90 54.43 54.90 7,162,909 +0.15(+0.28%)
Nov 19, 2014 55.05 55.11 54.72 54.75 8,344,455 -0.34(-0.62%)
Nov 18, 2014 54.88 55.18 54.76 55.09 11,855,711 +0.26(+0.48%)
Nov 17, 2014 54.58 54.91 54.58 54.83 7,001,731 +0.20(+0.37%)
Nov 14, 2014 54.96 55.07 54.51 54.62 13,880,841 -0.34(-0.61%)
Nov 13, 2014 54.86 55.12 54.77 54.96 6,757,453 +0.22(+0.40%)
Nov 12, 2014 55.02 55.06 54.59 54.74 9,571,436 -0.28(-0.52%)
Nov 11, 2014 55.18 55.35 54.78 55.02 5,491,561 -0.14(-0.25%)
Nov 10, 2014 54.53 55.21 54.53 55.16 7,646,899 +0.25(+0.45%)
Nov 07, 2014 55.03 55.12 54.65 54.91 16,315,578 -0.04(-0.08%)
Nov 06, 2014 55.16 55.45 54.82 54.96 12,696,677 -0.23(-0.42%)
Nov 05, 2014 55.26 55.43 54.86 55.19 20,992,736 +0.00(+0.00%)
Nov 04, 2014 55.12 55.23 54.67 55.19 13,644,846 +0.07(+0.12%)
Nov 03, 2014 54.70 55.15 54.65 55.12 17,749,754 +0.42(+0.77%)
Oct 31, 2014 54.45 54.84 54.37 54.70 16,091,216 +0.41(+0.75%)
Oct 30, 2014 53.67 54.35 53.67 54.29 12,661,822 +0.46(+0.85%)
Oct 29, 2014 54.12 54.16 53.44 53.83 23,465,744 -0.40(-0.74%)
Oct 28, 2014 53.86 54.24 53.66 54.23 7,043,835 +0.18(+0.32%)
Oct 27, 2014 53.68 54.07 53.74 54.06 12,672,347 +0.32(+0.60%)
Oct 24, 2014 53.70 53.92 53.41 53.74 9,042,930 +0.02(+0.04%)
Oct 23, 2014 53.45 53.85 53.37 53.72 10,338,494 +0.40(+0.75%)
Oct 22, 2014 53.39 53.72 53.27 53.32 27,774,044 -0.02(-0.04%)
Oct 21, 2014 53.00 53.41 52.78 53.34 11,755,114 +0.50(+0.95%)
Oct 20, 2014 52.08 52.84 52.00 52.83 17,092,004 +0.74(+1.43%)
Oct 17, 2014 52.37 52.37 51.65 52.09 14,335,433 +0.26(+0.51%)
Oct 16, 2014 51.44 52.04 51.15 51.83 26,145,012 +0.14(+0.27%)
Oct 15, 2014 52.05 52.24 51.24 51.69 23,078,674 -0.36(-0.70%)
Oct 14, 2014 51.62 52.43 51.51 52.05 20,759,450 +0.77(+1.51%)
Oct 13, 2014 51.46 51.86 51.24 51.28 14,350,800 -0.09(-0.17%)
Oct 10, 2014 51.57 52.05 51.35 51.37 15,388,022 -0.07(-0.14%)
Oct 09, 2014 51.37 52.04 51.37 51.44 25,137,438 -0.07(-0.13%)
Oct 08, 2014 50.54 51.52 50.54 51.51 18,081,934 +0.96(+1.91%)
Oct 07, 2014 50.78 51.03 50.51 50.54 12,787,478 -0.30(-0.59%)
Oct 06, 2014 50.77 51.12 50.73 50.84 15,505,914 +0.07(+0.13%)
Oct 03, 2014 50.53 50.87 50.36 50.78 8,554,076 +0.34(+0.68%)
Oct 02, 2014 50.44 50.75 50.09 50.43 16,407,824 -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.