US Real Estate Ishares ETF (NY: IYR )

110.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 71.87 71.94 70.48 70.48 10,548,745 -1.43(-1.99%)
Aug 28, 2015 71.80 72.07 71.48 71.91 8,457,258 -0.08(-0.11%)
Aug 27, 2015 71.39 72.55 70.74 71.99 12,395,749 +1.42(+2.01%)
Aug 26, 2015 69.53 70.77 69.15 70.57 15,152,920 +1.72(+2.50%)
Aug 25, 2015 72.24 72.25 68.78 68.85 19,250,321 -1.78(-2.52%)
Aug 24, 2015 71.77 72.91 70.39 70.63 30,430,361 -3.46(-4.67%)
Aug 21, 2015 75.14 75.43 74.01 74.09 15,775,250 -1.48(-1.96%)
Aug 20, 2015 75.74 76.05 75.43 75.57 10,035,584 -0.59(-0.77%)
Aug 19, 2015 76.31 76.52 75.73 76.16 12,455,816 -0.42(-0.55%)
Aug 18, 2015 76.26 76.69 76.21 76.58 7,646,050 +0.06(+0.08%)
Aug 17, 2015 75.95 76.55 75.64 76.52 13,312,314 +0.57(+0.75%)
Aug 14, 2015 75.38 76.00 75.10 75.95 6,171,968 +0.43(+0.57%)
Aug 13, 2015 75.34 75.84 74.73 75.52 6,766,314 +0.15(+0.20%)
Aug 12, 2015 74.99 75.42 74.51 75.37 9,449,185 +0.11(+0.15%)
Aug 11, 2015 74.69 75.48 74.47 75.26 15,118,014 +0.50(+0.67%)
Aug 10, 2015 75.01 75.16 74.44 74.76 6,650,662 +0.01(+0.01%)
Aug 07, 2015 74.41 74.88 73.95 74.75 8,922,254 +0.26(+0.35%)
Aug 06, 2015 74.48 74.63 73.44 74.49 12,177,946 +0.00(+0.00%)
Aug 05, 2015 75.00 75.09 74.21 74.49 19,488,190 -0.32(-0.43%)
Aug 04, 2015 75.07 75.58 74.64 74.81 11,674,048 -0.39(-0.52%)
Aug 03, 2015 74.84 75.26 74.76 75.20 6,576,262 +0.37(+0.49%)
Jul 31, 2015 74.99 75.38 74.70 74.83 10,816,959 +0.48(+0.65%)
Jul 30, 2015 74.31 74.64 74.12 74.35 6,573,769 -0.28(-0.38%)
Jul 29, 2015 74.29 74.78 73.80 74.63 7,110,973 +0.38(+0.51%)
Jul 28, 2015 73.94 74.48 73.94 74.25 6,276,039 +0.14(+0.19%)
Jul 27, 2015 74.05 74.50 73.90 74.11 6,326,090 +0.16(+0.22%)
Jul 24, 2015 73.96 74.28 73.70 73.95 5,631,997 +0.02(+0.03%)
Jul 23, 2015 74.57 74.61 73.49 73.93 8,558,026 -0.53(-0.71%)
Jul 22, 2015 74.41 74.81 74.28 74.46 6,674,751 +0.21(+0.28%)
Jul 21, 2015 74.45 74.84 74.25 74.25 5,816,162 -0.27(-0.36%)
Jul 20, 2015 74.44 74.68 74.05 74.52 4,780,484 +0.13(+0.17%)
Jul 17, 2015 74.90 74.90 74.18 74.39 11,760,928 -0.29(-0.39%)
Jul 16, 2015 74.63 74.81 74.34 74.68 6,128,521 +0.53(+0.71%)
Jul 15, 2015 73.80 74.38 73.77 74.15 5,691,866 +0.07(+0.09%)
Jul 14, 2015 73.96 74.35 73.73 74.08 5,039,213 +0.20(+0.27%)
Jul 13, 2015 73.91 74.69 73.59 73.88 9,096,267 +0.11(+0.15%)
Jul 10, 2015 73.42 74.28 73.37 73.77 12,232,296 +0.51(+0.70%)
Jul 09, 2015 73.86 74.06 73.08 73.26 8,497,073 -0.35(-0.48%)
Jul 08, 2015 73.67 73.98 73.43 73.61 7,358,322 -0.39(-0.53%)
Jul 07, 2015 73.45 74.15 73.19 74.00 12,555,437 +1.12(+1.54%)
Jul 06, 2015 72.33 73.03 72.14 72.88 11,054,828 +0.33(+0.45%)
Jul 02, 2015 72.79 72.55 72.55 72.55 7,691,800 +0.16(+0.22%)
Jul 01, 2015 71.28 72.41 71.07 72.39 10,856,253 +1.09(+1.53%)
Jun 30, 2015 71.85 72.00 71.24 71.30 13,702,550 -0.03(-0.04%)
Jun 29, 2015 72.51 72.90 71.29 71.33 7,226,271 -1.16(-1.60%)
Jun 26, 2015 72.05 72.68 71.85 72.49 9,671,133 +0.35(+0.49%)
Jun 25, 2015 72.76 72.85 72.11 72.14 10,645,516 -0.69(-0.95%)
Jun 24, 2015 73.28 73.47 72.77 72.83 7,574,845 -1.07(-1.45%)
Jun 23, 2015 74.05 74.23 73.66 73.90 10,518,451 -0.36(-0.48%)
Jun 22, 2015 74.80 75.31 74.25 74.26 9,207,962 -0.74(-0.99%)
Jun 19, 2015 75.43 75.50 74.80 75.00 11,366,745 -0.49(-0.65%)
Jun 18, 2015 74.50 75.81 74.49 75.49 13,450,003 +1.03(+1.38%)
Jun 17, 2015 73.95 74.62 73.50 74.46 15,038,252 +0.46(+0.62%)
Jun 16, 2015 73.58 74.08 73.34 74.00 5,015,029 +0.62(+0.84%)
Jun 15, 2015 73.68 73.79 73.22 73.38 5,062,094 -0.38(-0.52%)
Jun 12, 2015 73.79 74.07 73.63 73.76 4,892,582 -0.14(-0.19%)
Jun 11, 2015 73.90 74.08 73.68 73.90 8,347,562 +0.58(+0.79%)
Jun 10, 2015 72.70 73.95 72.67 73.32 12,669,781 +0.52(+0.71%)
Jun 09, 2015 73.30 73.48 72.74 72.80 7,886,210 -0.53(-0.73%)
Jun 08, 2015 73.64 73.71 73.24 73.33 7,176,247 -0.15(-0.20%)
Jun 05, 2015 73.20 74.05 73.17 73.48 17,844,824 -0.90(-1.21%)
Jun 04, 2015 74.35 74.73 74.16 74.38 8,710,276 -0.07(-0.09%)
Jun 03, 2015 75.29 75.40 74.32 74.45 11,586,215 -0.91(-1.21%)
Jun 02, 2015 75.72 75.78 75.15 75.36 9,112,662 -0.62(-0.82%)
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.