Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.53 63.91 63.37 63.38 10,608,133 -0.19(-0.30%)
Apr 27, 2018 62.66 63.78 62.58 63.58 10,302,525 +0.81(+1.30%)
Apr 26, 2018 62.21 63.09 62.13 62.76 8,387,135 +0.75(+1.22%)
Apr 25, 2018 61.94 62.21 61.40 62.01 9,421,344 -0.13(-0.22%)
Apr 24, 2018 62.13 62.46 61.87 62.14 7,388,150 +0.15(+0.24%)
Apr 23, 2018 62.02 62.23 61.69 61.99 6,945,451 +0.04(+0.07%)
Apr 20, 2018 62.43 62.68 61.89 61.95 12,025,128 -0.54(-0.86%)
Apr 19, 2018 63.09 63.16 62.08 62.49 9,774,822 -0.91(-1.43%)
Apr 18, 2018 63.49 63.75 63.36 63.39 6,683,344 -0.11(-0.17%)
Apr 17, 2018 62.85 63.84 62.70 63.50 10,164,514 +0.81(+1.30%)
Apr 16, 2018 62.39 62.98 62.35 62.69 8,228,110 +0.30(+0.48%)
Apr 13, 2018 61.98 62.49 61.98 62.39 5,542,962 +0.22(+0.35%)
Apr 12, 2018 62.94 62.94 61.99 62.17 9,149,917 -0.59(-0.95%)
Apr 11, 2018 62.45 63.27 62.45 62.76 5,326,043 +0.14(+0.23%)
Apr 10, 2018 63.16 63.27 62.44 62.62 17,036,958 -0.24(-0.39%)
Apr 09, 2018 62.85 63.38 62.75 62.86 10,243,968 -0.11(-0.17%)
Apr 06, 2018 63.44 63.81 62.78 62.97 14,196,811 -0.57(-0.90%)
Apr 05, 2018 63.49 63.66 63.02 63.54 15,370,964 +0.06(+0.09%)
Apr 04, 2018 62.51 63.61 62.27 63.48 10,461,599 +0.70(+1.12%)
Apr 03, 2018 62.54 63.02 62.13 62.78 13,202,155 +0.41(+0.66%)
Apr 02, 2018 63.21 63.40 62.00 62.37 13,193,426 -0.87(-1.38%)
Mar 29, 2018 63.24 63.24 63.24 0 +0.02(+0.03%)
Mar 28, 2018 62.31 63.41 62.03 63.22 17,939,454 +1.20(+1.93%)
Mar 27, 2018 61.96 62.83 61.33 62.03 12,895,245 +0.17(+0.27%)
Mar 26, 2018 61.59 61.97 61.21 61.86 7,225,796 +0.77(+1.26%)
Mar 23, 2018 62.03 62.29 60.96 61.09 11,986,393 -0.99(-1.59%)
Mar 22, 2018 62.28 63.08 62.06 62.08 10,859,154 -0.36(-0.58%)
Mar 21, 2018 62.86 63.10 62.11 62.44 9,432,862 -0.48(-0.77%)
Mar 20, 2018 62.98 63.38 62.66 62.92 7,902,045 -0.05(-0.08%)
Mar 19, 2018 63.48 63.53 62.60 62.97 9,811,573 -0.59(-0.93%)
Mar 16, 2018 63.11 63.65 62.96 63.56 13,091,224 +0.37(+0.59%)
Mar 15, 2018 63.27 63.48 62.87 63.19 11,018,841 -0.02(-0.03%)
Mar 14, 2018 63.26 63.45 62.89 63.20 6,919,374 +0.05(+0.08%)
Mar 13, 2018 63.35 63.50 62.94 63.15 7,745,891 +0.10(+0.16%)
Mar 12, 2018 62.71 63.19 62.61 63.05 8,399,164 +0.32(+0.50%)
Mar 09, 2018 62.45 62.74 62.04 62.74 9,217,295 +0.39(+0.63%)
Mar 08, 2018 62.08 62.41 61.91 62.35 10,163,949 +0.32(+0.51%)
Mar 07, 2018 62.11 62.03 10,821,843 +0.32(+0.51%)
Mar 06, 2018 61.35 61.87 61.03 61.71 8,952,633 +0.39(+0.64%)
Mar 05, 2018 60.33 61.66 60.33 61.32 14,212,041 +0.68(+1.12%)
Mar 02, 2018 60.54 60.73 60.05 60.64 8,115,544 -0.11(-0.18%)
Mar 01, 2018 60.87 61.56 60.47 60.75 17,106,850 -0.19(-0.31%)
Feb 28, 2018 61.42 61.81 60.94 60.94 8,065,154 -0.15(-0.24%)
Feb 27, 2018 62.45 62.51 61.08 61.09 12,577,483 -1.31(-2.10%)
Feb 26, 2018 62.50 62.54 62.03 62.40 7,277,336 +0.22(+0.35%)
Feb 23, 2018 61.49 62.21 61.26 62.19 9,471,689 +1.04(+1.70%)
Feb 22, 2018 61.15 10,553,117 +0.57(+0.93%)
Feb 21, 2018 61.59 62.06 60.57 60.58 11,798,957 -1.02(-1.66%)
Feb 20, 2018 62.09 62.61 61.58 61.61 11,106,477 -0.77(-1.24%)
Feb 16, 2018 62.38 62.38 62.38 0 +0.52(+0.85%)
Feb 15, 2018 61.42 62.01 61.19 61.86 11,772,870 +0.61(+0.99%)
Feb 14, 2018 61.15 61.59 60.35 61.25 13,318,143 -0.30(-0.49%)
Feb 13, 2018 61.04 61.73 60.69 61.55 10,251,776 +0.47(+0.76%)
Feb 12, 2018 61.22 61.41 59.60 61.08 16,241,313 +0.18(+0.30%)
Feb 09, 2018 60.04 61.42 59.23 60.90 18,040,904 +1.24(+2.08%)
Feb 08, 2018 61.34 61.91 59.64 59.66 21,775,898 -1.81(-2.95%)
Feb 07, 2018 61.57 62.10 61.44 61.47 11,583,771 -0.24(-0.39%)
Feb 06, 2018 60.97 62.11 60.44 61.71 20,950,796 -0.87(-1.39%)
Feb 05, 2018 63.34 63.62 61.67 62.59 9,648,755 -0.96(-1.50%)
Feb 02, 2018 63.73 64.00 63.14 63.54 11,785,719 -0.66(-1.02%)
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.