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 (%)
Aug 31, 2015 54.23 54.29 53.19 53.19 13,979,000 -1.08(-1.99%)
Aug 28, 2015 54.18 54.38 53.94 54.26 11,207,401 -0.06(-0.11%)
Aug 27, 2015 53.87 54.75 53.38 54.32 16,426,615 +1.07(+2.01%)
Aug 26, 2015 52.47 53.40 52.18 53.25 20,080,368 +1.30(+2.50%)
Aug 25, 2015 54.51 54.52 51.90 51.96 25,510,166 -1.34(-2.52%)
Aug 24, 2015 54.16 55.02 53.12 53.30 40,325,744 -2.61(-4.67%)
Aug 21, 2015 56.70 56.92 55.85 55.91 20,905,068 -1.12(-1.96%)
Aug 20, 2015 57.15 57.39 56.92 57.03 13,298,969 -0.45(-0.77%)
Aug 19, 2015 57.58 57.74 57.15 57.47 16,506,215 -0.32(-0.55%)
Aug 18, 2015 57.55 57.87 57.51 57.79 10,132,403 +0.05(+0.08%)
Aug 17, 2015 57.31 57.77 57.08 57.74 17,641,230 +0.43(+0.75%)
Aug 14, 2015 56.88 57.35 56.67 57.31 8,178,977 +0.32(+0.57%)
Aug 13, 2015 56.85 57.23 56.39 56.99 8,966,593 +0.11(+0.20%)
Aug 12, 2015 56.59 56.91 56.23 56.88 12,521,884 +0.08(+0.15%)
Aug 11, 2015 56.36 56.96 56.20 56.79 20,034,110 +0.38(+0.67%)
Aug 10, 2015 56.60 56.72 56.17 56.41 8,813,333 +0.01(+0.01%)
Aug 07, 2015 56.15 56.51 55.80 56.41 11,823,605 +0.20(+0.35%)
Aug 06, 2015 56.20 56.32 55.42 56.21 16,137,987 +0.00(+0.00%)
Aug 05, 2015 56.60 56.66 56.00 56.21 25,825,386 -0.24(-0.43%)
Aug 04, 2015 56.65 57.04 56.32 56.45 15,470,231 -0.29(-0.52%)
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.