US Real Estate Ishares ETF (NY: IYR )

106.18 USD -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 78.15 78.71 78.01 78.49 9,809,841 +0.37(+0.47%)
Mar 30, 2017 77.89 78.18 77.35 78.12 4,305,357 +0.23(+0.30%)
Mar 29, 2017 77.68 77.92 77.31 77.89 3,844,813 +0.34(+0.44%)
Mar 28, 2017 77.05 77.62 76.74 77.55 4,988,268 +0.34(+0.44%)
Mar 27, 2017 77.53 77.85 76.92 77.21 6,831,741 -0.53(-0.68%)
Mar 24, 2017 78.00 78.19 77.60 77.74 7,585,014 -0.80(-1.02%)
Mar 23, 2017 77.99 79.05 77.86 78.54 8,322,002 +0.58(+0.74%)
Mar 22, 2017 78.16 78.16 77.29 77.96 7,913,082 +0.04(+0.05%)
Mar 21, 2017 78.31 78.60 77.84 77.92 6,592,367 -0.25(-0.32%)
Mar 20, 2017 78.25 78.46 78.02 78.17 5,866,597 -0.03(-0.04%)
Mar 17, 2017 78.07 78.42 77.80 78.20 10,065,176 +0.33(+0.42%)
Mar 16, 2017 77.87 78.36 77.74 77.87 6,476,303 -0.13(-0.17%)
Mar 15, 2017 76.78 78.38 76.69 78.00 11,876,113 +1.41(+1.84%)
Mar 14, 2017 76.63 76.78 76.20 76.59 6,562,386 -0.07(-0.09%)
Mar 13, 2017 76.68 77.11 76.47 76.66 8,000,466 +0.12(+0.16%)
Mar 10, 2017 77.07 77.63 76.19 76.54 11,824,082 -0.19(-0.25%)
Mar 09, 2017 77.67 77.99 76.49 76.73 8,784,960 -0.99(-1.27%)
Mar 08, 2017 78.62 78.65 77.61 77.72 9,504,158 -1.21(-1.53%)
Mar 07, 2017 79.16 79.23 78.60 78.93 4,543,242 -0.34(-0.43%)
Mar 06, 2017 79.40 79.59 78.90 79.27 9,243,899 -0.37(-0.46%)
Mar 03, 2017 79.69 79.82 78.88 79.64 7,677,589 -0.19(-0.24%)
Mar 02, 2017 79.99 80.12 79.61 79.83 5,007,184 -0.33(-0.41%)
Mar 01, 2017 80.00 80.55 79.77 80.16 10,800,594 -0.25(-0.31%)
Feb 28, 2017 80.72 80.73 80.20 80.41 6,795,428 -0.32(-0.40%)
Feb 27, 2017 80.47 81.01 80.31 80.73 5,330,270 +0.42(+0.52%)
Feb 24, 2017 79.88 80.38 79.53 80.31 6,302,088 +0.40(+0.50%)
Feb 23, 2017 79.85 80.02 79.29 79.91 7,428,321 +0.34(+0.43%)
Feb 22, 2017 79.81 80.06 79.16 79.57 8,048,964 -0.20(-0.25%)
Feb 21, 2017 78.66 79.83 78.36 79.77 8,555,759 +0.99(+1.26%)
Feb 17, 2017 78.78 78.78 78.78 0 +0.13(+0.17%)
Feb 16, 2017 78.35 79.12 78.35 78.65 8,259,858 +0.37(+0.47%)
Feb 15, 2017 77.93 78.34 77.50 78.28 10,263,637 -0.07(-0.09%)
Feb 14, 2017 78.59 78.64 77.78 78.35 8,255,268 -0.44(-0.56%)
Feb 13, 2017 78.65 78.92 78.29 78.79 6,678,917 +0.26(+0.33%)
Feb 10, 2017 77.79 78.57 77.74 78.53 6,092,069 +0.60(+0.77%)
Feb 09, 2017 77.74 78.03 77.61 77.93 3,932,787 +0.24(+0.31%)
Feb 08, 2017 77.45 77.81 77.11 77.69 7,792,170 +0.56(+0.73%)
Feb 07, 2017 77.47 77.61 77.00 77.13 4,041,110 -0.11(-0.14%)
Feb 06, 2017 77.69 77.70 77.12 77.24 6,787,255 -0.26(-0.34%)
Feb 03, 2017 77.41 77.85 77.23 77.50 7,572,139 +0.52(+0.68%)
Feb 02, 2017 76.24 77.07 76.21 76.98 7,063,002 +0.85(+1.12%)
Feb 01, 2017 76.89 77.43 76.11 76.13 9,419,369 -0.91(-1.18%)
Jan 31, 2017 76.13 77.40 76.08 77.04 7,263,331 +0.60(+0.78%)
Jan 30, 2017 76.80 76.85 76.23 76.44 5,317,864 -0.53(-0.69%)
Jan 27, 2017 77.84 77.98 76.70 76.97 5,415,770 -0.73(-0.94%)
Jan 26, 2017 77.86 78.20 77.57 77.70 5,819,729 -0.08(-0.10%)
Jan 25, 2017 78.05 78.43 77.56 77.78 7,830,023 -0.42(-0.54%)
Jan 24, 2017 77.99 78.38 77.73 78.20 6,270,243 +0.18(+0.23%)
Jan 23, 2017 77.45 78.16 77.35 78.02 5,135,921 +0.59(+0.76%)
Jan 20, 2017 76.95 77.49 76.85 77.43 7,716,596 +0.49(+0.64%)
Jan 19, 2017 77.33 77.52 76.79 76.94 9,277,873 -0.81(-1.04%)
Jan 18, 2017 77.62 78.01 77.49 77.75 5,592,230 +0.13(+0.17%)
Jan 17, 2017 77.36 77.69 77.21 77.62 6,798,806 +0.52(+0.67%)
Jan 13, 2017 77.10 77.10 77.10 0 -0.08(-0.10%)
Jan 12, 2017 76.85 77.20 76.21 77.18 9,531,732 +0.35(+0.46%)
Jan 11, 2017 77.15 77.38 76.77 76.83 8,190,600 -0.33(-0.43%)
Jan 10, 2017 77.86 77.97 77.13 77.16 7,720,815 -0.73(-0.94%)
Jan 09, 2017 78.61 78.72 77.81 77.89 6,589,372 -0.52(-0.66%)
Jan 06, 2017 78.09 78.83 78.09 78.41 6,768,288 -0.17(-0.22%)
Jan 05, 2017 77.81 78.63 77.42 78.58 9,419,615 +0.27(+0.34%)
Jan 04, 2017 77.23 78.45 77.23 78.31 10,804,582 +1.06(+1.37%)
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.