Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.29 67.55 66.53 66.74 13,170,285 -0.70(-1.04%)
Oct 30, 2018 66.73 67.89 66.44 67.44 14,356,583 +1.00(+1.50%)
Oct 29, 2018 66.17 66.96 66.06 66.44 11,560,964 +0.76(+1.16%)
Oct 26, 2018 66.98 67.05 65.27 65.68 14,531,916 -1.58(-2.35%)
Oct 25, 2018 66.55 67.67 66.29 67.26 11,087,593 +0.82(+1.23%)
Oct 24, 2018 66.02 67.06 65.92 66.44 16,560,782 +0.48(+0.73%)
Oct 23, 2018 65.35 66.27 65.09 65.96 11,735,598 +0.42(+0.64%)
Oct 22, 2018 66.59 66.88 65.54 65.54 9,480,628 -0.87(-1.31%)
Oct 19, 2018 65.89 66.71 65.89 66.41 8,126,773 +0.50(+0.76%)
Oct 18, 2018 66.01 66.55 65.75 65.91 8,343,576 -0.08(-0.12%)
Oct 17, 2018 66.19 66.39 65.61 65.99 10,067,440 -0.32(-0.49%)
Oct 16, 2018 65.13 66.42 64.82 66.31 9,493,007 +1.41(+2.17%)
Oct 15, 2018 64.48 65.57 64.48 64.90 11,573,988 +0.35(+0.54%)
Oct 12, 2018 65.47 65.53 64.21 64.55 14,635,027 -0.13(-0.20%)
Oct 11, 2018 66.67 66.67 64.59 64.68 22,295,142 -1.81(-2.72%)
Oct 10, 2018 67.41 67.70 66.49 66.49 13,692,868 -1.02(-1.51%)
Oct 09, 2018 67.38 67.79 67.11 67.51 8,335,979 +0.15(+0.22%)
Oct 08, 2018 66.68 67.67 66.60 67.36 9,897,150 +0.88(+1.32%)
Oct 05, 2018 66.55 66.96 66.47 66.48 13,723,066 -0.09(-0.13%)
Oct 04, 2018 66.94 66.97 66.18 66.57 15,175,745 -0.67(-1.00%)
Oct 03, 2018 67.69 68.04 66.74 67.24 16,159,344 -0.47(-0.69%)
Oct 02, 2018 67.96 68.20 67.71 67.71 8,620,241 -0.09(-0.14%)
Oct 01, 2018 68.38 68.57 67.81 67.81 14,726,845 -0.56(-0.82%)
Sep 28, 2018 67.61 68.46 67.61 68.37 10,894,607 +0.84(+1.24%)
Sep 27, 2018 67.47 67.88 67.37 67.53 8,650,930 +0.18(+0.27%)
Sep 26, 2018 68.15 68.15 67.24 67.35 13,406,788 -0.62(-0.92%)
Sep 25, 2018 68.05 68.43 67.89 67.98 10,623,235 -0.11(-0.16%)
Sep 24, 2018 69.11 69.13 67.82 68.09 10,566,303 -1.22(-1.76%)
Sep 21, 2018 69.19 69.64 69.11 69.30 9,605,887 -0.03(-0.05%)
Sep 20, 2018 68.65 69.36 68.48 69.34 10,592,175 +0.69(+1.00%)
Sep 19, 2018 69.49 69.55 68.61 68.65 9,955,578 -0.92(-1.33%)
Sep 18, 2018 69.69 69.88 69.37 69.58 9,854,697 -0.25(-0.35%)
Sep 17, 2018 69.43 69.95 69.37 69.82 7,100,401 +0.25(+0.35%)
Sep 14, 2018 69.91 69.96 69.15 69.58 9,191,518 -0.57(-0.81%)
Sep 13, 2018 69.98 70.26 69.78 70.14 7,957,493 +0.41(+0.59%)
Sep 12, 2018 69.82 69.87 69.48 69.73 9,206,072 +0.06(+0.08%)
Sep 11, 2018 69.56 69.95 69.44 69.67 9,642,354 -0.14(-0.21%)
Sep 10, 2018 69.68 70.11 69.63 69.81 9,599,057 +0.44(+0.63%)
Sep 07, 2018 69.82 69.90 69.33 69.37 10,384,512 -0.85(-1.22%)
Sep 06, 2018 70.18 70.36 70.06 70.23 8,965,721 +0.27(+0.39%)
Sep 05, 2018 69.30 70.22 69.21 69.96 10,089,415 +0.32(+0.46%)
Sep 04, 2018 70.02 70.36 69.49 69.63 11,750,670 -0.74(-1.06%)
Aug 31, 2018 70.38 70.38 70.38 0 +0.26(+0.37%)
Aug 30, 2018 70.45 70.59 69.99 70.12 4,325,560 -0.25(-0.35%)
Aug 29, 2018 70.49 70.64 70.35 70.36 8,602,290 -0.07(-0.10%)
Aug 28, 2018 69.67 70.45 69.53 70.43 9,520,517 +0.74(+1.07%)
Aug 27, 2018 69.84 69.92 69.36 69.69 6,914,027 -0.13(-0.18%)
Aug 24, 2018 69.30 69.81 69.28 69.81 5,225,940 +0.36(+0.51%)
Aug 23, 2018 69.52 69.71 69.38 69.46 3,996,298 -0.15(-0.22%)
Aug 22, 2018 69.88 70.01 69.33 69.61 7,780,058 -0.39(-0.56%)
Aug 21, 2018 70.48 70.52 69.82 70.00 5,784,271 -0.47(-0.67%)
Aug 20, 2018 70.46 70.75 70.30 70.47 7,397,239 +0.11(+0.16%)
Aug 17, 2018 69.65 70.37 69.65 70.36 8,122,030 +0.63(+0.90%)
Aug 16, 2018 69.27 69.74 69.16 69.74 7,716,286 +0.56(+0.81%)
Aug 15, 2018 68.66 69.26 68.53 69.18 10,070,025 +0.52(+0.75%)
Aug 14, 2018 68.37 68.80 68.33 68.66 5,301,186 +0.37(+0.55%)
Aug 13, 2018 68.38 68.54 68.16 68.29 6,075,463 -0.03(-0.05%)
Aug 10, 2018 68.79 69.03 68.32 68.32 7,365,151 -0.62(-0.90%)
Aug 09, 2018 68.86 69.14 68.81 68.94 5,447,289 +0.08(+0.12%)
Aug 08, 2018 69.25 69.27 68.77 68.86 4,896,974 -0.41(-0.60%)
Aug 07, 2018 69.47 69.53 68.98 69.27 6,131,917 -0.25(-0.35%)
Aug 06, 2018 69.44 69.78 69.29 69.52 8,259,882 -0.04(-0.06%)
Aug 03, 2018 68.97 69.60 68.81 69.56 10,515,111 +0.81(+1.18%)
Aug 02, 2018 68.92 69.19 68.70 68.75 9,166,658 -0.23(-0.33%)
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.