Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 59.34 59.57 58.90 59.09 12,754,744 -0.75(-1.25%)
Nov 29, 2016 59.42 60.09 59.36 59.84 9,706,336 +0.49(+0.82%)
Nov 28, 2016 59.12 59.75 59.11 59.35 9,148,821 +0.21(+0.35%)
Nov 25, 2016 58.86 59.44 58.86 59.14 4,417,942 +0.30(+0.51%)
Nov 23, 2016 58.84 58.84 58.84 0 -0.32(-0.55%)
Nov 22, 2016 58.35 59.20 58.31 59.17 9,762,813 +0.99(+1.71%)
Nov 21, 2016 58.43 58.82 58.09 58.17 10,735,654 +0.01(+0.01%)
Nov 18, 2016 58.13 58.37 57.86 58.16 8,708,766 +0.17(+0.30%)
Nov 17, 2016 58.40 58.87 57.97 57.99 13,049,180 -0.48(-0.82%)
Nov 16, 2016 58.50 58.80 58.11 58.47 9,468,343 -0.13(-0.22%)
Nov 15, 2016 59.11 59.50 58.21 58.60 13,609,767 -0.21(-0.36%)
Nov 14, 2016 57.63 59.03 57.25 58.81 24,278,448 +0.98(+1.69%)
Nov 11, 2016 57.46 58.43 57.39 57.83 12,888,170 +0.31(+0.54%)
Nov 10, 2016 58.44 58.55 56.93 57.53 33,479,644 -1.07(-1.82%)
Nov 09, 2016 58.34 59.09 57.76 58.59 23,478,106 -1.10(-1.85%)
Nov 08, 2016 59.32 59.86 59.15 59.70 8,704,345 +0.36(+0.61%)
Nov 07, 2016 58.93 59.41 58.91 59.33 15,392,078 +0.96(+1.64%)
Nov 04, 2016 58.06 58.60 57.91 58.38 12,484,530 +0.31(+0.53%)
Nov 03, 2016 58.44 58.54 57.98 58.07 10,185,556 -0.34(-0.58%)
Nov 02, 2016 59.11 59.21 58.33 58.41 15,149,328 -0.76(-1.28%)
Nov 01, 2016 60.19 60.24 59.00 59.17 16,687,186 -1.33(-2.21%)
Oct 31, 2016 59.96 60.56 59.63 60.50 12,567,142 +0.88(+1.48%)
Oct 28, 2016 59.50 60.09 59.41 59.62 8,903,143 +0.12(+0.20%)
Oct 27, 2016 60.78 60.79 59.34 59.50 15,929,587 -1.40(-2.29%)
Oct 26, 2016 61.31 61.43 60.53 60.90 10,622,323 -0.72(-1.17%)
Oct 25, 2016 61.61 61.71 61.36 61.61 4,571,623 -0.12(-0.19%)
Oct 24, 2016 61.76 62.30 61.49 61.73 6,759,968 +0.17(+0.27%)
Oct 21, 2016 61.28 61.65 61.13 61.57 5,645,302 -0.08(-0.13%)
Oct 20, 2016 61.78 62.01 61.31 61.65 4,808,061 -0.24(-0.38%)
Oct 19, 2016 61.65 61.88 61.32 61.88 6,134,696 +0.26(+0.42%)
Oct 18, 2016 61.56 61.97 61.41 61.62 6,269,462 +0.42(+0.68%)
Oct 17, 2016 61.26 61.60 61.19 61.20 6,917,416 +0.08(+0.13%)
Oct 14, 2016 61.20 61.80 61.03 61.13 11,684,217 -0.21(-0.33%)
Oct 13, 2016 60.82 61.49 60.57 61.33 12,642,540 +0.34(+0.56%)
Oct 12, 2016 60.37 61.05 60.10 60.99 6,182,651 +0.81(+1.35%)
Oct 11, 2016 60.65 60.80 60.04 60.18 10,504,732 -0.61(-1.00%)
Oct 10, 2016 60.48 61.01 60.48 60.79 6,600,188 +0.36(+0.59%)
Oct 07, 2016 60.90 61.43 60.11 60.43 13,905,152 -0.09(-0.14%)
Oct 06, 2016 60.27 60.93 59.68 60.52 16,725,249 +0.10(+0.17%)
Oct 05, 2016 61.77 62.04 60.39 60.41 20,128,582 -1.19(-1.93%)
Oct 04, 2016 62.56 62.56 61.30 61.61 14,859,944 -0.90(-1.44%)
Oct 03, 2016 63.34 63.42 62.43 62.51 19,405,810 -1.15(-1.81%)
Sep 30, 2016 64.35 64.55 63.60 63.66 11,753,967 -0.31(-0.48%)
Sep 29, 2016 64.47 64.63 63.72 63.97 9,039,498 -0.69(-1.07%)
Sep 28, 2016 64.42 64.76 64.15 64.66 5,919,186 +0.36(+0.55%)
Sep 27, 2016 64.98 65.03 64.16 64.31 8,077,674 -0.51(-0.78%)
Sep 26, 2016 64.58 64.98 64.35 64.81 7,299,076 +0.08(+0.12%)
Sep 23, 2016 64.46 66.04 63.91 64.74 11,524,086 +0.16(+0.25%)
Sep 22, 2016 63.96 64.62 63.92 64.57 13,188,982 +1.23(+1.94%)
Sep 21, 2016 62.72 63.50 61.94 63.34 15,967,900 +0.72(+1.15%)
Sep 20, 2016 63.21 63.21 62.60 62.62 10,025,446 -0.10(-0.16%)
Sep 19, 2016 62.35 62.79 62.31 62.72 7,919,432 +0.59(+0.94%)
Sep 16, 2016 62.01 62.23 61.76 62.14 12,945,695 -0.06(-0.10%)
Sep 15, 2016 61.89 62.33 61.59 62.20 9,384,045 +0.28(+0.46%)
Sep 14, 2016 61.86 62.31 61.70 61.92 9,433,365 +0.19(+0.30%)
Sep 13, 2016 62.89 63.00 61.58 61.73 18,320,416 -1.54(-2.44%)
Sep 12, 2016 62.24 63.55 62.24 63.27 17,016,470 +0.76(+1.21%)
Sep 09, 2016 64.08 64.27 62.51 62.51 22,163,818 -2.59(-3.98%)
Sep 08, 2016 65.62 65.75 65.08 65.10 8,552,690 -0.75(-1.14%)
Sep 07, 2016 65.57 65.93 65.26 65.86 10,176,893 +0.38(+0.57%)
Sep 06, 2016 65.10 65.53 64.80 65.48 12,409,562 +0.46(+0.71%)
Sep 02, 2016 64.71 65.02 65.02 65.02 9,698,364 +0.52(+0.80%)
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.