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 (%)
Nov 30, 2016 59.72 59.95 59.27 59.46 12,674,252 -0.75(-1.25%)
Nov 29, 2016 59.80 60.47 59.74 60.22 9,645,082 +0.49(+0.82%)
Nov 28, 2016 59.50 60.13 59.49 59.73 9,091,084 +0.21(+0.35%)
Nov 25, 2016 59.23 59.82 59.23 59.52 4,390,061 +0.30(+0.51%)
Nov 23, 2016 59.22 59.22 59.22 0 -0.33(-0.55%)
Nov 22, 2016 58.72 59.58 58.68 59.54 9,701,202 +1.00(+1.71%)
Nov 21, 2016 58.80 59.19 58.45 58.54 10,667,903 +0.01(+0.01%)
Nov 18, 2016 58.50 58.74 58.22 58.53 8,653,807 +0.17(+0.30%)
Nov 17, 2016 58.77 59.24 58.34 58.36 12,966,829 -0.48(-0.82%)
Nov 16, 2016 58.87 59.17 58.48 58.84 9,408,590 -0.13(-0.22%)
Nov 15, 2016 59.49 59.88 58.58 58.97 13,523,879 -0.21(-0.36%)
Nov 14, 2016 57.99 59.40 57.61 59.19 24,125,232 +0.99(+1.69%)
Nov 11, 2016 57.83 58.80 57.76 58.20 12,806,836 +0.31(+0.54%)
Nov 10, 2016 58.81 58.92 57.29 57.89 33,268,360 -1.07(-1.82%)
Nov 09, 2016 58.71 59.46 58.13 58.96 23,329,942 -1.11(-1.85%)
Nov 08, 2016 59.69 60.24 59.53 60.08 8,649,414 +0.37(+0.61%)
Nov 07, 2016 59.30 59.79 59.29 59.71 15,294,942 +0.96(+1.64%)
Nov 04, 2016 58.43 58.97 58.28 58.75 12,405,743 +0.31(+0.53%)
Nov 03, 2016 58.81 58.91 58.34 58.44 10,121,277 -0.34(-0.58%)
Nov 02, 2016 59.49 59.59 58.70 58.78 15,053,724 -0.76(-1.28%)
Nov 01, 2016 60.57 60.62 59.38 59.54 16,581,877 -1.34(-2.21%)
Oct 31, 2016 60.34 60.94 60.00 60.89 12,487,833 +0.89(+1.48%)
Oct 28, 2016 59.88 60.47 59.79 60.00 8,846,957 +0.12(+0.20%)
Oct 27, 2016 61.16 61.17 59.72 59.88 15,829,059 -1.41(-2.29%)
Oct 26, 2016 61.70 61.82 60.91 61.28 10,555,288 -0.72(-1.17%)
Oct 25, 2016 62.00 62.10 61.75 62.01 4,542,773 -0.12(-0.19%)
Oct 24, 2016 62.16 62.70 61.88 62.13 6,717,308 +0.17(+0.27%)
Oct 21, 2016 61.66 62.04 61.51 61.96 5,609,676 -0.08(-0.13%)
Oct 20, 2016 62.17 62.40 61.70 62.04 4,777,718 -0.24(-0.38%)
Oct 19, 2016 62.05 62.28 61.71 62.28 6,095,981 +0.26(+0.42%)
Oct 18, 2016 61.95 62.36 61.80 62.01 6,229,897 +0.42(+0.68%)
Oct 17, 2016 61.65 61.99 61.58 61.59 6,873,762 +0.08(+0.13%)
Oct 14, 2016 61.58 62.20 61.42 61.51 11,610,481 -0.21(-0.33%)
Oct 13, 2016 61.20 61.88 60.96 61.72 12,562,755 +0.34(+0.56%)
Oct 12, 2016 60.75 61.43 60.48 61.38 6,143,634 +0.82(+1.35%)
Oct 11, 2016 61.04 61.19 60.42 60.56 10,438,439 -0.61(-1.00%)
Oct 10, 2016 60.86 61.39 60.86 61.17 6,558,535 +0.36(+0.59%)
Oct 07, 2016 61.29 61.82 60.49 60.81 13,817,400 -0.09(-0.14%)
Oct 06, 2016 60.66 61.31 60.06 60.90 16,619,700 +0.10(+0.17%)
Oct 05, 2016 62.16 62.44 60.77 60.80 20,001,556 -1.20(-1.93%)
Oct 04, 2016 62.96 62.96 61.69 62.00 14,766,166 -0.91(-1.44%)
Oct 03, 2016 63.74 63.83 62.83 62.90 19,283,344 -1.16(-1.81%)
Sep 30, 2016 64.75 64.96 64.01 64.06 11,679,790 -0.31(-0.48%)
Sep 29, 2016 64.88 65.04 64.13 64.37 8,982,452 -0.70(-1.07%)
Sep 28, 2016 64.83 65.17 64.56 65.07 5,881,831 +0.36(+0.55%)
Sep 27, 2016 65.39 65.45 64.57 64.72 8,026,698 -0.51(-0.78%)
Sep 26, 2016 64.99 65.39 64.76 65.22 7,253,013 +0.08(+0.12%)
Sep 23, 2016 64.87 66.46 64.31 65.15 11,451,293 +0.17(+0.25%)
Sep 22, 2016 64.37 65.03 64.33 64.98 13,105,672 +1.24(+1.94%)
Sep 21, 2016 63.12 63.90 62.34 63.75 15,867,036 +0.72(+1.15%)
Sep 20, 2016 63.61 63.61 63.00 63.02 9,962,119 -0.10(-0.16%)
Sep 19, 2016 62.74 63.19 62.71 63.12 7,869,407 +0.59(+0.94%)
Sep 16, 2016 62.41 62.63 62.15 62.53 12,863,922 -0.06(-0.10%)
Sep 15, 2016 62.28 62.72 61.98 62.60 9,324,769 +0.28(+0.46%)
Sep 14, 2016 62.26 62.71 62.09 62.31 9,373,778 +0.19(+0.30%)
Sep 13, 2016 63.29 63.40 61.97 62.12 18,204,694 -1.55(-2.44%)
Sep 12, 2016 62.63 63.96 62.63 63.67 16,908,984 +0.76(+1.21%)
Sep 09, 2016 64.49 64.68 62.91 62.91 22,023,818 -2.61(-3.98%)
Sep 08, 2016 66.04 66.16 65.49 65.52 8,498,666 -0.76(-1.14%)
Sep 07, 2016 65.99 66.35 65.68 66.27 10,112,609 +0.38(+0.57%)
Sep 06, 2016 65.51 65.94 65.21 65.90 12,331,175 +0.46(+0.71%)
Sep 02, 2016 65.12 65.43 65.43 65.43 9,637,103 +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.