Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.38 51.77 51.38 51.71 16,463,533 +0.25(+0.49%)
May 29, 2014 51.51 51.51 51.28 51.46 6,418,002 +0.06(+0.13%)
May 28, 2014 51.49 51.49 51.09 51.39 10,034,038 -0.21(-0.41%)
May 27, 2014 51.26 51.64 51.25 51.60 10,863,137 +0.31(+0.60%)
May 23, 2014 50.97 51.29 51.29 51.29 7,250,890 +0.24(+0.47%)
May 22, 2014 50.97 51.13 50.82 51.05 5,380,884 +0.10(+0.19%)
May 21, 2014 51.19 51.33 50.85 50.95 9,071,431 -0.20(-0.39%)
May 20, 2014 51.33 51.50 51.01 51.15 6,100,507 -0.16(-0.31%)
May 19, 2014 51.43 51.44 51.09 51.31 9,964,100 -0.19(-0.36%)
May 16, 2014 51.14 51.51 50.95 51.50 17,638,280 +0.38(+0.73%)
May 15, 2014 51.20 51.21 50.71 51.12 26,348,436 -0.09(-0.17%)
May 14, 2014 51.19 51.36 50.95 51.21 12,309,523 +0.13(+0.25%)
May 13, 2014 51.24 51.75 51.05 51.08 12,181,831 -0.30(-0.59%)
May 12, 2014 51.32 51.49 51.25 51.38 8,112,301 +0.11(+0.21%)
May 09, 2014 51.20 51.42 51.01 51.28 7,896,167 -0.01(-0.01%)
May 08, 2014 51.23 51.49 51.08 51.28 11,661,410 +0.03(+0.06%)
May 07, 2014 50.77 51.28 50.71 51.25 22,108,446 +0.59(+1.17%)
May 06, 2014 50.80 50.80 50.48 50.66 10,468,089 -0.19(-0.37%)
May 05, 2014 50.48 50.86 50.29 50.85 17,152,012 +0.18(+0.36%)
May 02, 2014 50.47 50.88 50.42 50.67 13,083,481 -0.02(-0.04%)
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.