US Real Estate Ishares ETF (NY: IYR )

106.92 USD +0.20 (+0.19%)
Streaming Delayed Price Updated: 11:57 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.94 76.94 76.94 0 +0.72(+0.94%)
Dec 29, 2016 75.65 76.42 75.34 76.22 5,736,236 +0.75(+0.99%)
Dec 28, 2016 76.10 76.10 75.16 75.47 5,386,583 -0.45(-0.59%)
Dec 27, 2016 76.04 76.13 75.62 75.92 2,740,000 +0.09(+0.12%)
Dec 23, 2016 75.83 75.83 75.83 0 +0.20(+0.26%)
Dec 22, 2016 75.51 75.73 74.97 75.63 4,245,051 -0.14(-0.18%)
Dec 21, 2016 76.77 77.18 75.72 75.77 8,885,753 -2.02(-2.60%)
Dec 20, 2016 77.62 78.40 77.30 77.79 6,843,791 +0.14(+0.18%)
Dec 19, 2016 77.20 77.85 77.13 77.65 10,510,453 +0.85(+1.11%)
Dec 16, 2016 76.04 77.25 76.04 76.80 9,811,583 +1.01(+1.33%)
Dec 15, 2016 76.35 76.67 75.57 75.79 10,381,414 -0.57(-0.75%)
Dec 14, 2016 77.89 78.07 76.14 76.36 15,503,965 -1.44(-1.85%)
Dec 13, 2016 78.12 78.22 77.31 77.80 10,695,454 +0.00(+0.00%)
Dec 12, 2016 77.17 77.86 77.01 77.80 11,162,565 +0.48(+0.62%)
Dec 09, 2016 77.38 77.99 77.21 77.32 7,254,723 -0.06(-0.08%)
Dec 08, 2016 76.39 77.62 76.39 77.38 8,365,518 +0.39(+0.51%)
Dec 07, 2016 75.55 77.05 75.49 76.99 10,029,926 +1.47(+1.95%)
Dec 06, 2016 75.22 75.82 75.00 75.52 7,492,674 +0.48(+0.64%)
Dec 05, 2016 74.60 75.15 74.33 75.04 9,684,390 +0.59(+0.79%)
Dec 02, 2016 74.10 75.14 74.10 74.45 7,779,620 +0.78(+1.06%)
Dec 01, 2016 74.68 73.39 73.67 12,051,609 -1.18(-1.58%)
Nov 30, 2016 75.17 75.46 74.61 74.85 10,068,917 -0.95(-1.25%)
Nov 29, 2016 75.27 76.12 75.20 75.80 7,662,427 +0.62(+0.82%)
Nov 28, 2016 74.89 75.69 74.88 75.18 7,222,310 +0.26(+0.35%)
Nov 25, 2016 74.56 75.30 74.56 74.92 3,487,635 +0.38(+0.51%)
Nov 23, 2016 74.54 74.54 74.54 0 -0.41(-0.55%)
Nov 22, 2016 73.92 74.99 73.86 74.95 7,707,011 +1.26(+1.71%)
Nov 21, 2016 74.01 74.51 73.58 73.69 8,474,996 +0.01(+0.01%)
Nov 18, 2016 73.64 73.94 73.29 73.68 6,874,920 +0.22(+0.30%)
Nov 17, 2016 73.98 74.57 73.43 73.46 10,301,352 -0.61(-0.82%)
Nov 16, 2016 74.10 74.48 73.61 74.07 7,474,549 -0.16(-0.22%)
Nov 15, 2016 74.88 75.37 73.74 74.23 10,743,894 -0.27(-0.36%)
Nov 14, 2016 73.00 74.77 72.52 74.50 19,166,020 +1.24(+1.69%)
Nov 11, 2016 72.79 74.02 72.70 73.26 10,174,247 +0.39(+0.54%)
Nov 10, 2016 74.03 74.17 72.11 72.87 26,429,675 -1.35(-1.82%)
Nov 09, 2016 73.90 74.85 73.17 74.22 18,534,210 -1.40(-1.85%)
Nov 08, 2016 75.14 75.83 74.93 75.62 6,871,430 +0.46(+0.61%)
Nov 07, 2016 74.65 75.26 74.63 75.16 12,150,895 +1.21(+1.64%)
Nov 04, 2016 73.55 74.23 73.36 73.95 9,855,603 +0.39(+0.53%)
Nov 03, 2016 74.03 74.15 73.44 73.56 8,040,735 -0.43(-0.58%)
Nov 02, 2016 74.88 75.01 73.89 73.99 11,959,262 -0.96(-1.28%)
Nov 01, 2016 76.24 76.31 74.74 74.95 13,173,286 -1.69(-2.21%)
Oct 31, 2016 75.95 76.71 75.53 76.64 9,920,819 +1.12(+1.48%)
Oct 28, 2016 75.37 76.12 75.26 75.52 7,028,366 +0.15(+0.20%)
Oct 27, 2016 76.99 77.00 75.17 75.37 12,575,218 -1.77(-2.29%)
Oct 26, 2016 77.66 77.81 76.67 77.14 8,385,530 -0.91(-1.17%)
Oct 25, 2016 78.04 78.17 77.73 78.05 3,608,955 -0.15(-0.19%)
Oct 24, 2016 78.24 78.92 77.89 78.20 5,336,490 +0.21(+0.27%)
Oct 21, 2016 77.62 78.09 77.43 77.99 4,456,544 -0.10(-0.13%)
Oct 20, 2016 78.26 78.55 77.67 78.09 3,795,605 -0.30(-0.38%)
Oct 19, 2016 78.10 78.39 77.68 78.39 4,842,884 +0.33(+0.42%)
Oct 18, 2016 77.98 78.50 77.79 78.06 4,949,272 +0.53(+0.68%)
Oct 17, 2016 77.60 78.03 77.51 77.53 5,460,783 +0.10(+0.13%)
Oct 14, 2016 77.52 78.29 77.31 77.43 9,223,816 -0.26(-0.33%)
Oct 13, 2016 77.04 77.89 76.73 77.69 9,980,340 +0.43(+0.56%)
Oct 12, 2016 76.47 77.33 76.13 77.26 4,880,741 +1.03(+1.35%)
Oct 11, 2016 76.83 77.02 76.06 76.23 8,292,701 -0.77(-1.00%)
Oct 10, 2016 76.61 77.28 76.61 77.00 5,210,355 +0.45(+0.59%)
Oct 07, 2016 77.15 77.81 76.14 76.55 10,977,078 -0.11(-0.14%)
Oct 06, 2016 76.35 77.18 75.60 76.66 13,203,334 +0.13(+0.17%)
Oct 05, 2016 78.25 78.59 76.50 76.53 15,890,011 -1.51(-1.93%)
Oct 04, 2016 79.25 79.25 77.65 78.04 11,730,815 -1.14(-1.44%)
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.