Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.19 -0.38 (-0.37%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.49 53.65 53.65 53.65 8,546,259 +0.27(+0.50%)
Aug 28, 2014 53.42 53.51 53.24 53.38 5,658,546 -0.05(-0.09%)
Aug 27, 2014 53.46 53.55 53.31 53.43 3,943,344 +0.09(+0.16%)
Aug 26, 2014 53.34 53.52 53.28 53.34 4,338,416 +0.00(+0.00%)
Aug 25, 2014 53.59 53.64 53.12 53.34 10,117,061 -0.02(-0.04%)
Aug 22, 2014 53.79 53.79 53.23 53.36 11,479,490 -0.36(-0.67%)
Aug 21, 2014 53.85 54.00 53.75 53.73 6,424,819 -0.05(-0.09%)
Aug 20, 2014 53.56 53.83 53.27 53.78 20,747,696 +0.26(+0.49%)
Aug 19, 2014 53.59 53.67 53.41 53.52 10,833,069 +0.04(+0.08%)
Aug 18, 2014 53.20 53.41 53.13 53.47 20,799,596 +0.49(+0.93%)
Aug 15, 2014 53.11 53.23 52.82 52.98 13,426,919 +0.05(+0.10%)
Aug 14, 2014 52.92 53.14 52.83 52.93 9,021,588 -0.01(-0.03%)
Aug 13, 2014 52.38 52.94 52.38 52.94 7,938,336 +0.65(+1.24%)
Aug 12, 2014 52.40 52.53 52.22 52.29 5,370,597 -0.15(-0.29%)
Aug 11, 2014 52.24 52.59 52.18 52.45 13,445,818 +0.29(+0.55%)
Aug 08, 2014 51.98 52.14 51.71 52.16 9,345,883 +0.39(+0.75%)
Aug 07, 2014 51.82 52.02 51.67 51.77 9,611,387 +0.08(+0.15%)
Aug 06, 2014 51.25 51.90 51.22 51.69 13,269,598 +0.09(+0.18%)
Aug 05, 2014 51.87 52.04 51.48 51.59 21,582,718 -0.46(-0.89%)
Aug 04, 2014 51.74 52.17 51.55 52.06 12,404,281 +0.31(+0.60%)
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.