US Real Estate Ishares ETF (NY: IYR )

102.70 USD -0.27 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 63.69 63.85 63.05 63.10 4,961,715 -0.59(-0.93%)
Nov 27, 2013 63.32 63.78 63.02 63.69 5,205,290 +0.65(+1.03%)
Nov 26, 2013 63.40 63.40 63.02 63.04 6,277,300 -0.18(-0.28%)
Nov 25, 2013 63.50 63.67 63.18 63.22 5,823,801 -0.27(-0.43%)
Nov 22, 2013 63.85 63.85 63.18 63.49 5,750,535 -0.19(-0.30%)
Nov 21, 2013 63.41 63.82 63.14 63.68 7,412,452 +0.34(+0.54%)
Nov 20, 2013 63.97 64.60 63.09 63.34 10,075,748 -0.56(-0.88%)
Nov 19, 2013 64.41 64.42 63.74 63.90 8,551,817 -0.49(-0.76%)
Nov 18, 2013 65.06 65.06 64.36 64.39 6,278,970 -0.45(-0.69%)
Nov 15, 2013 64.82 65.00 64.55 64.84 11,699,551 +0.16(+0.25%)
Nov 14, 2013 64.64 65.10 64.30 64.68 7,918,087 +0.51(+0.79%)
Nov 13, 2013 63.47 64.18 63.41 64.17 6,904,673 +0.45(+0.71%)
Nov 12, 2013 63.90 63.90 63.26 63.72 10,349,693 -0.22(-0.34%)
Nov 11, 2013 64.11 64.37 63.86 63.94 6,158,547 -0.05(-0.08%)
Nov 08, 2013 64.23 64.40 63.13 63.99 17,449,770 -0.87(-1.34%)
Nov 07, 2013 65.79 65.84 64.72 64.86 9,769,510 -0.80(-1.22%)
Nov 06, 2013 66.01 66.18 65.55 65.66 4,892,039 -0.01(-0.02%)
Nov 05, 2013 66.21 66.27 65.54 65.67 9,774,456 -1.01(-1.51%)
Nov 04, 2013 66.85 66.98 66.15 66.68 4,092,937 +0.09(+0.14%)
Nov 01, 2013 66.27 66.76 65.86 66.59 16,620,334 +0.42(+0.63%)
Oct 31, 2013 66.72 66.86 65.86 66.17 9,070,709 -0.48(-0.72%)
Oct 30, 2013 66.72 67.04 66.35 66.65 7,474,194 -0.49(-0.73%)
Oct 29, 2013 67.45 67.49 66.87 67.14 8,521,879 -0.57(-0.84%)
Oct 28, 2013 68.17 68.17 67.18 67.71 8,214,376 -0.47(-0.69%)
Oct 25, 2013 67.74 68.25 67.50 68.18 7,983,504 +0.67(+0.98%)
Oct 24, 2013 67.73 67.73 67.19 67.51 6,847,663 -0.06(-0.08%)
Oct 23, 2013 67.33 67.61 67.02 67.57 13,213,534 +0.14(+0.21%)
Oct 22, 2013 67.06 67.72 66.81 67.43 10,464,986 +0.71(+1.06%)
Oct 21, 2013 67.00 67.08 66.46 66.72 9,373,430 -0.35(-0.52%)
Oct 18, 2013 67.48 67.61 66.80 67.07 11,933,242 -0.13(-0.19%)
Oct 17, 2013 65.93 67.42 65.87 67.20 19,146,886 +1.02(+1.54%)
Oct 16, 2013 65.29 66.25 65.22 66.18 16,177,512 +1.18(+1.82%)
Oct 15, 2013 65.10 65.44 64.82 65.00 8,338,483 -0.21(-0.32%)
Oct 14, 2013 64.91 65.33 64.63 65.21 14,998,607 -0.02(-0.03%)
Oct 11, 2013 64.59 65.28 64.37 65.23 11,282,535 +0.62(+0.96%)
Oct 10, 2013 63.51 64.66 63.51 64.61 23,450,056 +1.51(+2.39%)
Oct 09, 2013 63.18 63.61 62.99 63.10 9,347,397 -0.02(-0.03%)
Oct 08, 2013 63.68 63.96 63.03 63.12 9,526,657 -0.73(-1.14%)
Oct 07, 2013 63.23 64.07 63.19 63.85 7,675,469 +0.28(+0.44%)
Oct 04, 2013 63.85 64.05 63.24 63.57 13,297,404 -0.23(-0.36%)
Oct 03, 2013 64.53 64.65 63.40 63.80 23,584,672 -1.00(-1.54%)
Oct 02, 2013 64.39 64.82 64.12 64.80 11,613,072 +0.04(+0.06%)
Oct 01, 2013 63.78 65.24 63.65 64.76 16,464,905 +0.97(+1.52%)
Sep 30, 2013 64.07 64.52 63.57 63.79 9,373,748 -0.65(-1.01%)
Sep 27, 2013 64.51 64.78 64.06 64.44 5,971,114 -0.24(-0.37%)
Sep 26, 2013 64.38 64.71 64.20 64.68 4,380,679 +0.39(+0.61%)
Sep 25, 2013 64.16 64.69 63.87 64.29 9,013,587 +0.22(+0.34%)
Sep 24, 2013 64.46 64.61 64.02 64.07 13,075,014 -1.03(-1.58%)
Sep 23, 2013 65.51 65.82 65.02 65.10 12,152,497 -0.42(-0.63%)
Sep 20, 2013 66.77 66.79 65.39 65.51 17,910,061 -1.15(-1.73%)
Sep 19, 2013 66.97 67.50 66.62 66.67 20,321,778 -0.26(-0.39%)
Sep 18, 2013 64.65 66.97 63.98 66.93 37,510,946 +2.26(+3.49%)
Sep 17, 2013 64.85 65.21 64.58 64.67 8,761,524 -0.05(-0.08%)
Sep 16, 2013 65.43 65.62 64.56 64.72 13,743,798 +0.63(+0.98%)
Sep 13, 2013 64.09 64.27 63.86 64.09 8,045,975 +0.14(+0.23%)
Sep 12, 2013 64.56 64.74 63.86 63.95 9,121,319 -0.41(-0.64%)
Sep 11, 2013 63.84 64.36 63.84 64.36 9,867,737 +0.44(+0.68%)
Sep 10, 2013 64.12 64.23 63.52 63.92 8,888,995 -0.08(-0.13%)
Sep 09, 2013 63.06 64.00 62.77 64.00 11,123,337 +1.24(+1.98%)
Sep 06, 2013 62.46 63.21 62.39 62.76 12,815,109 +1.13(+1.83%)
Sep 05, 2013 62.09 62.23 61.58 61.63 7,406,660 -0.53(-0.85%)
Sep 04, 2013 61.71 62.48 61.52 62.16 11,140,205 +0.44(+0.71%)
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.