Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.45 54.84 54.37 54.70 16,090,876 +0.41(+0.75%)
Oct 30, 2014 53.67 54.35 53.67 54.29 12,661,554 +0.46(+0.85%)
Oct 29, 2014 54.12 54.16 53.44 53.83 23,465,246 -0.40(-0.74%)
Oct 28, 2014 53.86 54.24 53.66 54.24 7,043,686 +0.18(+0.32%)
Oct 27, 2014 53.68 54.08 53.74 54.06 12,672,079 +0.32(+0.60%)
Oct 24, 2014 53.70 53.92 53.41 53.74 9,042,739 +0.02(+0.04%)
Oct 23, 2014 53.46 53.85 53.37 53.72 10,338,275 +0.40(+0.75%)
Oct 22, 2014 53.39 53.72 53.27 53.32 27,773,456 -0.02(-0.04%)
Oct 21, 2014 53.00 53.41 52.78 53.34 11,754,865 +0.50(+0.95%)
Oct 20, 2014 52.08 52.84 52.00 52.84 17,091,642 +0.74(+1.43%)
Oct 17, 2014 52.38 52.38 51.65 52.09 14,335,130 +0.26(+0.51%)
Oct 16, 2014 51.44 52.04 51.15 51.83 26,144,460 +0.14(+0.27%)
Oct 15, 2014 52.05 52.24 51.24 51.69 23,078,184 -0.36(-0.70%)
Oct 14, 2014 51.62 52.43 51.51 52.05 20,759,012 +0.77(+1.51%)
Oct 13, 2014 51.46 51.87 51.24 51.28 14,350,497 -0.09(-0.17%)
Oct 10, 2014 51.57 52.05 51.35 51.37 15,387,697 -0.07(-0.14%)
Oct 09, 2014 51.37 52.04 51.37 51.44 25,136,906 -0.07(-0.13%)
Oct 08, 2014 50.54 51.52 50.54 51.51 18,081,550 +0.96(+1.91%)
Oct 07, 2014 50.78 51.03 50.51 50.54 12,787,208 -0.30(-0.59%)
Oct 06, 2014 50.77 51.12 50.73 50.84 15,505,586 +0.07(+0.13%)
Oct 03, 2014 50.53 50.87 50.36 50.78 8,553,895 +0.34(+0.68%)
Oct 02, 2014 50.44 50.75 50.09 50.44 16,407,477 -0.08(-0.16%)
Oct 01, 2014 50.47 50.81 50.30 50.52 20,616,720 +0.03(+0.06%)
Sep 30, 2014 50.76 50.87 50.41 50.49 18,375,214 -0.31(-0.60%)
Sep 29, 2014 50.38 50.79 50.26 50.79 14,611,595 -0.01(-0.03%)
Sep 26, 2014 50.18 50.87 50.04 50.81 15,399,901 +0.55(+1.10%)
Sep 25, 2014 50.51 50.54 50.06 50.25 18,631,962 -0.25(-0.49%)
Sep 24, 2014 50.53 51.00 50.34 50.50 19,420,526 -0.05(-0.10%)
Sep 23, 2014 50.82 51.07 50.53 50.55 11,226,990 -0.29(-0.57%)
Sep 22, 2014 51.25 51.26 50.84 50.84 22,365,970 -0.46(-0.89%)
Sep 19, 2014 51.40 51.54 51.15 51.30 17,859,118 +0.03(+0.06%)
Sep 18, 2014 51.75 51.80 51.17 51.27 19,548,828 -0.38(-0.73%)
Sep 17, 2014 51.87 52.13 51.60 51.64 25,889,418 -0.04(-0.07%)
Sep 16, 2014 51.30 51.84 51.27 51.68 17,351,652 +0.38(+0.75%)
Sep 15, 2014 51.54 51.73 51.09 51.30 14,212,724 -0.21(-0.41%)
Sep 12, 2014 52.68 52.75 51.23 51.51 36,180,248 -1.53(-2.88%)
Sep 11, 2014 52.93 53.12 52.77 53.03 9,666,861 +0.07(+0.12%)
Sep 10, 2014 53.52 53.55 52.92 52.97 20,157,868 -0.74(-1.39%)
Sep 09, 2014 53.86 53.99 53.61 53.71 9,693,193 -0.29(-0.54%)
Sep 08, 2014 54.10 54.19 53.88 54.00 11,715,563 -0.09(-0.17%)
Sep 05, 2014 53.68 54.14 53.59 54.09 18,325,848 +0.51(+0.94%)
Sep 04, 2014 53.68 53.89 53.39 53.59 15,064,588 -0.10(-0.19%)
Sep 03, 2014 53.67 53.84 53.56 53.69 11,973,654 +0.01(+0.03%)
Sep 02, 2014 53.54 53.74 53.50 53.68 7,449,678 +0.03(+0.05%)
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.