US Real Estate Ishares ETF (NY: IYR )

106.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 79.37 80.20 79.18 79.32 7,088,050 -0.58(-0.73%)
Mar 30, 2015 79.67 80.03 79.10 79.90 11,187,585 +0.89(+1.13%)
Mar 27, 2015 78.99 79.31 78.68 79.01 7,485,195 +0.27(+0.34%)
Mar 26, 2015 78.96 79.18 78.53 78.74 10,719,660 -0.45(-0.57%)
Mar 25, 2015 80.73 80.95 79.03 79.19 15,304,056 -1.99(-2.45%)
Mar 24, 2015 81.55 81.81 81.14 81.18 12,777,543 -0.66(-0.81%)
Mar 23, 2015 81.90 82.41 81.67 81.84 7,329,040 -0.12(-0.15%)
Mar 20, 2015 80.54 82.04 80.30 81.96 17,722,195 +1.94(+2.42%)
Mar 19, 2015 80.07 80.55 79.82 80.02 11,850,661 -0.12(-0.15%)
Mar 18, 2015 78.57 80.44 78.21 80.14 18,583,769 +1.55(+1.97%)
Mar 17, 2015 78.62 78.94 78.22 78.59 9,367,691 -0.07(-0.09%)
Mar 16, 2015 78.15 79.05 78.15 78.66 7,447,768 +0.85(+1.09%)
Mar 13, 2015 78.03 78.16 77.40 77.81 6,949,438 -0.29(-0.37%)
Mar 12, 2015 77.25 78.15 77.17 78.10 8,212,329 +1.27(+1.65%)
Mar 11, 2015 76.89 77.11 76.57 76.83 8,404,656 +0.11(+0.14%)
Mar 10, 2015 76.82 77.18 76.66 76.72 12,491,986 -0.38(-0.49%)
Mar 09, 2015 76.94 77.19 76.70 77.10 9,657,370 +0.68(+0.89%)
Mar 06, 2015 77.71 77.84 76.33 76.42 20,520,020 -2.40(-3.04%)
Mar 05, 2015 78.79 79.49 78.75 78.82 10,928,016 +0.26(+0.33%)
Mar 04, 2015 79.24 79.22 78.45 78.56 8,336,670 -0.66(-0.83%)
Mar 03, 2015 79.11 79.42 78.67 79.22 9,993,116 -0.21(-0.26%)
Mar 02, 2015 79.14 80.22 79.14 79.43 14,633,570 +0.31(+0.39%)
Feb 27, 2015 78.60 79.23 78.30 79.12 8,342,281 +0.56(+0.71%)
Feb 26, 2015 78.96 79.27 78.37 78.56 9,500,436 -0.67(-0.85%)
Feb 25, 2015 78.97 79.97 78.93 79.23 10,763,261 +0.17(+0.22%)
Feb 24, 2015 80.08 80.13 78.78 79.06 20,627,891 -1.52(-1.89%)
Feb 23, 2015 80.26 80.62 79.90 80.58 13,368,247 +0.63(+0.79%)
Feb 20, 2015 79.69 80.15 79.13 79.95 11,002,881 +0.73(+0.92%)
Feb 19, 2015 80.08 80.65 79.11 79.22 12,454,947 -1.54(-1.91%)
Feb 18, 2015 80.27 80.87 79.58 80.76 14,340,653 +0.68(+0.85%)
Feb 17, 2015 80.08 80.98 79.96 80.08 12,515,087 -0.23(-0.29%)
Feb 13, 2015 80.79 80.31 80.31 80.31 8,445,900 -0.44(-0.54%)
Feb 12, 2015 80.50 80.81 79.80 80.75 9,477,433 +0.86(+1.08%)
Feb 11, 2015 80.07 80.43 79.34 79.89 7,335,810 -0.17(-0.21%)
Feb 10, 2015 79.84 80.21 79.20 80.06 9,174,012 +0.28(+0.35%)
Feb 09, 2015 80.06 80.55 79.75 79.78 8,727,852 -0.38(-0.47%)
Feb 06, 2015 82.10 82.10 79.85 80.16 16,536,466 -2.17(-2.64%)
Feb 05, 2015 81.56 82.41 81.43 82.33 10,348,292 +0.85(+1.04%)
Feb 04, 2015 81.49 81.79 81.06 81.48 7,777,152 -0.24(-0.29%)
Feb 03, 2015 80.72 81.80 80.54 81.72 9,988,835 +0.75(+0.93%)
Feb 02, 2015 81.26 81.27 79.56 80.97 24,404,891 -0.26(-0.32%)
Jan 30, 2015 82.57 82.57 81.17 81.23 10,085,162 -1.35(-1.63%)
Jan 29, 2015 82.73 82.73 81.81 82.58 6,878,062 +0.14(+0.17%)
Jan 28, 2015 83.21 83.54 82.42 82.44 12,341,574 -0.59(-0.71%)
Jan 27, 2015 82.84 83.33 82.70 83.03 4,193,150 -0.11(-0.13%)
Jan 26, 2015 82.37 83.16 82.13 83.14 8,672,476 +0.81(+0.98%)
Jan 23, 2015 82.45 82.75 82.15 82.33 5,036,785 -0.17(-0.21%)
Jan 22, 2015 81.26 82.56 81.15 82.50 10,640,190 +1.58(+1.95%)
Jan 21, 2015 80.98 81.05 80.64 80.92 6,809,836 -0.12(-0.15%)
Jan 20, 2015 81.90 82.06 80.81 81.04 14,678,620 -0.64(-0.78%)
Jan 16, 2015 80.90 81.79 80.73 81.68 12,006,149 +0.69(+0.85%)
Jan 15, 2015 81.17 81.23 80.58 80.99 12,157,015 +0.11(+0.14%)
Jan 14, 2015 79.98 80.90 79.82 80.88 10,102,624 +0.53(+0.66%)
Jan 13, 2015 80.68 81.03 79.89 80.35 12,015,703 -0.21(-0.26%)
Jan 12, 2015 80.24 80.63 80.24 80.56 7,149,740 +0.44(+0.55%)
Jan 09, 2015 80.15 80.43 79.61 80.12 7,466,589 +0.03(+0.04%)
Jan 08, 2015 79.84 80.27 79.47 80.09 10,114,624 +0.45(+0.57%)
Jan 07, 2015 78.65 79.81 78.49 79.64 10,974,597 +1.02(+1.30%)
Jan 06, 2015 78.23 78.93 78.15 78.62 12,123,750 +0.57(+0.73%)
Jan 05, 2015 77.59 78.22 77.44 78.05 17,756,773 +0.26(+0.33%)
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.