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 (%)
May 29, 2015 56.82 56.95 56.20 56.28 20,419,426 -0.61(-1.08%)
May 28, 2015 57.00 57.06 56.58 56.89 9,389,381 -0.04(-0.07%)
May 27, 2015 56.67 57.04 56.42 56.93 7,971,644 +0.43(+0.75%)
May 26, 2015 57.12 57.12 56.29 56.50 8,549,081 -0.34(-0.61%)
May 22, 2015 56.81 56.85 56.85 56.85 5,684,072 +0.01(+0.03%)
May 21, 2015 57.13 57.17 56.62 56.83 7,403,152 -0.26(-0.46%)
May 20, 2015 57.25 57.51 57.09 57.09 11,066,999 -0.12(-0.21%)
May 19, 2015 56.89 57.55 56.89 57.21 11,207,228 -0.07(-0.13%)
May 18, 2015 57.33 57.46 57.08 57.29 9,443,961 -0.17(-0.30%)
May 15, 2015 57.24 57.63 57.03 57.46 17,600,486 +0.47(+0.83%)
May 14, 2015 56.30 57.00 56.26 56.99 10,575,967 +1.02(+1.82%)
May 13, 2015 56.84 57.00 55.86 55.97 16,239,106 -0.47(-0.83%)
May 12, 2015 55.97 56.59 55.55 56.44 15,929,222 +0.16(+0.29%)
May 11, 2015 56.94 57.21 56.14 56.28 17,824,336 -0.83(-1.45%)
May 08, 2015 57.09 57.75 56.98 57.11 17,482,992 +0.86(+1.53%)
May 07, 2015 55.73 56.53 55.60 56.25 22,450,896 +0.73(+1.32%)
May 06, 2015 55.68 55.86 55.26 55.52 17,254,792 -0.15(-0.27%)
May 05, 2015 56.77 56.77 55.60 55.67 15,861,690 -1.25(-2.19%)
May 04, 2015 57.03 57.32 56.79 56.91 19,821,560 +0.15(+0.26%)
May 01, 2015 56.41 57.12 56.34 56.77 29,077,286 +0.30(+0.53%)
Apr 30, 2015 57.09 57.10 56.11 56.47 23,958,788 -0.67(-1.17%)
Apr 29, 2015 57.60 58.01 57.04 57.13 15,316,824 -1.14(-1.96%)
Apr 28, 2015 58.47 58.49 57.94 58.28 7,641,303 -0.02(-0.03%)
Apr 27, 2015 58.57 58.88 58.22 58.29 12,409,186 -0.16(-0.27%)
Apr 24, 2015 58.44 58.78 58.25 58.45 6,118,998 +0.10(+0.17%)
Apr 23, 2015 58.14 58.48 58.08 58.35 6,951,946 +0.10(+0.18%)
Apr 22, 2015 58.19 58.43 58.04 58.25 7,671,282 +0.17(+0.30%)
Apr 21, 2015 58.03 58.46 57.96 58.07 11,763,564 +0.04(+0.08%)
Apr 20, 2015 58.25 58.34 57.86 58.03 14,439,344 +0.07(+0.13%)
Apr 17, 2015 57.96 58.32 57.61 57.95 14,339,018 -0.31(-0.53%)
Apr 16, 2015 57.86 58.44 57.70 58.26 9,592,083 +0.24(+0.41%)
Apr 15, 2015 58.58 58.58 58.01 58.02 12,601,437 -0.34(-0.59%)
Apr 14, 2015 58.46 58.66 58.24 58.37 7,042,426 +0.12(+0.21%)
Apr 13, 2015 58.50 58.64 58.22 58.25 9,935,713 -0.16(-0.28%)
Apr 10, 2015 58.81 59.03 58.23 58.41 11,489,501 -0.04(-0.06%)
Apr 09, 2015 59.43 59.43 58.33 58.45 14,130,354 -1.05(-1.76%)
Apr 08, 2015 59.38 59.60 59.25 59.50 7,786,406 +0.16(+0.28%)
Apr 07, 2015 60.50 60.50 59.33 59.33 12,255,240 -0.98(-1.62%)
Apr 06, 2015 59.99 60.45 59.80 60.31 14,102,580 +0.60(+1.00%)
Apr 02, 2015 59.14 59.71 59.71 59.71 12,071,049 +0.40(+0.67%)
Apr 01, 2015 59.23 59.62 58.87 59.32 15,223,717 -0.01(-0.01%)
Mar 31, 2015 59.36 59.98 59.22 59.32 9,477,309 -0.43(-0.73%)
Mar 30, 2015 59.58 59.85 59.16 59.76 14,958,726 +0.67(+1.13%)
Mar 27, 2015 59.08 59.32 58.84 59.09 10,008,325 +0.20(+0.34%)
Mar 26, 2015 59.05 59.22 58.73 58.89 14,333,072 -0.34(-0.57%)
Mar 25, 2015 60.38 60.54 59.11 59.23 20,462,788 -0.99(-1.65%)
Mar 24, 2015 60.50 60.69 60.19 60.22 17,224,668 -0.49(-0.81%)
Mar 23, 2015 60.75 61.13 60.58 60.71 9,879,856 -0.09(-0.15%)
Mar 20, 2015 59.75 60.86 59.57 60.80 23,890,270 +1.44(+2.42%)
Mar 19, 2015 59.40 59.75 59.21 59.36 15,975,193 -0.09(-0.15%)
Mar 18, 2015 58.28 59.68 58.02 59.45 25,051,706 +1.15(+1.97%)
Mar 17, 2015 58.32 58.56 58.02 58.30 12,628,044 -0.05(-0.09%)
Mar 16, 2015 57.97 58.64 57.97 58.35 10,039,907 +0.63(+1.09%)
Mar 13, 2015 57.88 57.98 57.42 57.72 9,368,137 -0.22(-0.37%)
Mar 12, 2015 57.31 57.97 57.25 57.94 11,070,567 +0.94(+1.65%)
Mar 11, 2015 57.04 57.21 56.80 56.99 11,329,832 +0.08(+0.14%)
Mar 10, 2015 56.99 57.25 56.87 56.91 16,839,726 -0.28(-0.49%)
Mar 09, 2015 57.08 57.26 56.90 57.19 13,018,544 +0.50(+0.89%)
Mar 06, 2015 57.65 57.74 56.62 56.69 27,661,856 -1.78(-3.04%)
Mar 05, 2015 58.45 58.97 58.42 58.47 14,731,428 +0.19(+0.33%)
Mar 04, 2015 58.78 58.77 58.20 58.28 11,238,184 -0.49(-0.83%)
Mar 03, 2015 58.69 58.92 58.36 58.77 13,471,144 -0.16(-0.26%)
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.