US Real Estate Ishares ETF (NY: IYR )

107.17 USD -0.02 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 80.90 79.76 80.58 8,417,718 +0.20(+0.25%)
Jun 28, 2018 79.60 80.47 79.58 80.38 8,832,786 +0.85(+1.07%)
Jun 27, 2018 80.24 80.35 79.53 79.53 6,978,456 -0.43(-0.54%)
Jun 26, 2018 79.78 80.26 79.52 79.96 6,122,732 -0.46(-0.57%)
Jun 25, 2018 80.94 80.94 80.01 80.42 6,948,027 -0.28(-0.35%)
Jun 22, 2018 80.23 80.74 79.92 80.70 6,692,787 +0.51(+0.64%)
Jun 21, 2018 79.81 80.24 79.62 80.19 8,942,179 +0.41(+0.51%)
Jun 20, 2018 79.04 79.87 78.97 79.78 9,409,239 +0.77(+0.97%)
Jun 19, 2018 79.32 78.76 79.01 6,031,113 -0.01(-0.01%)
Jun 18, 2018 78.71 79.02 78.48 79.02 6,081,240 -0.07(-0.09%)
Jun 15, 2018 79.49 78.81 79.09 12,840,310 +0.08(+0.10%)
Jun 14, 2018 78.59 79.26 78.46 79.01 6,749,910 +0.78(+1.00%)
Jun 13, 2018 79.87 79.99 78.14 78.23 10,046,066 -1.61(-2.02%)
Jun 12, 2018 79.24 80.01 79.11 79.84 4,860,439 +0.40(+0.50%)
Jun 11, 2018 79.33 79.54 79.25 79.44 10,024,607 +0.02(+0.03%)
Jun 08, 2018 79.15 79.47 79.02 79.42 4,491,325 +0.23(+0.29%)
Jun 07, 2018 79.15 79.32 78.68 79.19 7,244,198 +0.05(+0.06%)
Jun 06, 2018 79.14 78.57 79.14 5,980,390 +0.09(+0.11%)
Jun 05, 2018 79.29 79.45 78.77 79.05 12,342,709 -0.10(-0.13%)
Jun 04, 2018 78.65 79.15 78.38 79.15 8,022,379 +0.69(+0.88%)
Jun 01, 2018 78.18 78.62 77.83 78.46 9,777,839 +0.27(+0.35%)
May 31, 2018 78.06 78.43 77.82 78.19 11,575,571 -0.14(-0.18%)
May 30, 2018 77.21 78.62 77.14 78.33 10,052,923 +0.98(+1.27%)
May 29, 2018 77.22 77.65 76.68 77.35 7,454,679 +0.23(+0.30%)
May 25, 2018 77.12 77.12 77.12 0 +0.26(+0.34%)
May 24, 2018 77.12 77.30 76.44 76.86 7,142,287 -0.19(-0.25%)
May 23, 2018 76.56 77.23 76.33 77.05 6,833,183 +0.65(+0.85%)
May 22, 2018 76.27 76.44 76.00 76.40 7,426,111 +0.10(+0.13%)
May 21, 2018 75.61 76.42 75.22 76.30 7,944,063 +0.81(+1.07%)
May 18, 2018 75.46 75.72 75.14 75.49 8,443,683 +0.17(+0.23%)
May 17, 2018 75.59 75.87 75.17 75.32 9,778,161 -0.39(-0.52%)
May 16, 2018 76.12 76.27 75.57 75.71 7,299,605 -0.22(-0.29%)
May 15, 2018 76.52 76.71 75.70 75.93 11,364,094 -1.14(-1.48%)
May 14, 2018 77.56 77.72 76.69 77.07 10,030,273 -0.57(-0.73%)
May 11, 2018 77.97 78.26 77.54 77.64 7,923,172 -0.32(-0.41%)
May 10, 2018 77.60 78.07 77.39 77.96 8,522,910 +0.71(+0.92%)
May 09, 2018 76.65 77.27 76.51 77.25 8,030,202 +0.47(+0.61%)
May 08, 2018 76.96 77.12 76.52 76.78 11,142,464 -0.38(-0.49%)
May 07, 2018 76.87 77.29 76.74 77.16 10,405,633 +0.42(+0.55%)
May 04, 2018 75.95 76.95 75.94 76.74 7,379,347 +0.80(+1.05%)
May 03, 2018 75.76 76.24 75.60 75.94 4,850,076 +0.03(+0.04%)
May 02, 2018 76.00 76.28 75.39 75.91 8,745,718 -0.26(-0.34%)
May 01, 2018 75.70 76.26 75.42 76.17 7,872,295 +0.53(+0.70%)
Apr 30, 2018 75.82 76.27 75.62 75.64 8,889,110 -0.23(-0.30%)
Apr 27, 2018 74.78 76.11 74.68 75.87 8,633,025 +0.97(+1.30%)
Apr 26, 2018 74.24 75.29 74.14 74.90 7,028,019 +0.90(+1.22%)
Apr 25, 2018 73.92 74.24 73.27 74.00 7,894,637 -0.16(-0.22%)
Apr 24, 2018 74.14 74.54 73.83 74.16 6,190,918 +0.18(+0.24%)
Apr 23, 2018 74.01 74.27 73.62 73.98 5,819,957 +0.05(+0.07%)
Apr 20, 2018 74.50 74.81 73.86 73.93 10,076,484 -0.64(-0.86%)
Apr 19, 2018 75.29 75.38 74.08 74.57 8,190,835 -1.08(-1.43%)
Apr 18, 2018 75.77 76.08 75.61 75.65 5,600,324 -0.13(-0.17%)
Apr 17, 2018 75.00 76.19 74.83 75.78 8,517,378 +0.97(+1.30%)
Apr 16, 2018 74.45 75.15 74.41 74.81 6,894,764 +0.36(+0.48%)
Apr 13, 2018 73.96 74.58 73.96 74.45 4,644,738 +0.26(+0.35%)
Apr 12, 2018 75.11 75.11 73.98 74.19 7,667,194 -0.71(-0.95%)
Apr 11, 2018 74.53 75.51 74.53 74.90 4,462,970 +0.17(+0.23%)
Apr 10, 2018 75.37 75.50 74.52 74.73 14,276,159 -0.29(-0.39%)
Apr 09, 2018 75.00 75.64 74.89 75.02 8,583,957 -0.13(-0.17%)
Apr 06, 2018 75.71 76.15 74.92 75.15 11,896,251 -0.68(-0.90%)
Apr 05, 2018 75.77 75.97 75.21 75.83 12,880,135 +0.07(+0.09%)
Apr 04, 2018 74.60 75.91 74.31 75.76 8,766,321 +0.84(+1.12%)
Apr 03, 2018 74.64 75.21 74.14 74.92 11,062,776 +0.49(+0.66%)
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.