US Real Estate Ishares ETF (NY: IYR )

106.25 USD +0.94 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 78.60 79.23 78.30 79.12 8,342,281 +0.56(+0.71%)
Feb 26, 2015 78.96 79.27 78.37 78.56 9,500,436 -0.67(-0.85%)
Feb 25, 2015 78.97 79.97 78.93 79.23 10,763,261 +0.17(+0.22%)
Feb 24, 2015 80.08 80.13 78.78 79.06 20,627,891 -1.52(-1.89%)
Feb 23, 2015 80.26 80.62 79.90 80.58 13,368,247 +0.63(+0.79%)
Feb 20, 2015 79.69 80.15 79.13 79.95 11,002,881 +0.73(+0.92%)
Feb 19, 2015 80.08 80.65 79.11 79.22 12,454,947 -1.54(-1.91%)
Feb 18, 2015 80.27 80.87 79.58 80.76 14,340,653 +0.68(+0.85%)
Feb 17, 2015 80.08 80.98 79.96 80.08 12,515,087 -0.23(-0.29%)
Feb 13, 2015 80.79 80.31 80.31 80.31 8,445,900 -0.44(-0.54%)
Feb 12, 2015 80.50 80.81 79.80 80.75 9,477,433 +0.86(+1.08%)
Feb 11, 2015 80.07 80.43 79.34 79.89 7,335,810 -0.17(-0.21%)
Feb 10, 2015 79.84 80.21 79.20 80.06 9,174,012 +0.28(+0.35%)
Feb 09, 2015 80.06 80.55 79.75 79.78 8,727,852 -0.38(-0.47%)
Feb 06, 2015 82.10 82.10 79.85 80.16 16,536,466 -2.17(-2.64%)
Feb 05, 2015 81.56 82.41 81.43 82.33 10,348,292 +0.85(+1.04%)
Feb 04, 2015 81.49 81.79 81.06 81.48 7,777,152 -0.24(-0.29%)
Feb 03, 2015 80.72 81.80 80.54 81.72 9,988,835 +0.75(+0.93%)
Feb 02, 2015 81.26 81.27 79.56 80.97 24,404,891 -0.26(-0.32%)
Jan 30, 2015 82.57 82.57 81.17 81.23 10,085,162 -1.35(-1.63%)
Jan 29, 2015 82.73 82.73 81.81 82.58 6,878,062 +0.14(+0.17%)
Jan 28, 2015 83.21 83.54 82.42 82.44 12,341,574 -0.59(-0.71%)
Jan 27, 2015 82.84 83.33 82.70 83.03 4,193,150 -0.11(-0.13%)
Jan 26, 2015 82.37 83.16 82.13 83.14 8,672,476 +0.81(+0.98%)
Jan 23, 2015 82.45 82.75 82.15 82.33 5,036,785 -0.17(-0.21%)
Jan 22, 2015 81.26 82.56 81.15 82.50 10,640,190 +1.58(+1.95%)
Jan 21, 2015 80.98 81.05 80.64 80.92 6,809,836 -0.12(-0.15%)
Jan 20, 2015 81.90 82.06 80.81 81.04 14,678,620 -0.64(-0.78%)
Jan 16, 2015 80.90 81.79 80.73 81.68 12,006,149 +0.69(+0.85%)
Jan 15, 2015 81.17 81.23 80.58 80.99 12,157,015 +0.11(+0.14%)
Jan 14, 2015 79.98 80.90 79.82 80.88 10,102,624 +0.53(+0.66%)
Jan 13, 2015 80.68 81.03 79.89 80.35 12,015,703 -0.21(-0.26%)
Jan 12, 2015 80.24 80.63 80.24 80.56 7,149,740 +0.44(+0.55%)
Jan 09, 2015 80.15 80.43 79.61 80.12 7,466,589 +0.03(+0.04%)
Jan 08, 2015 79.84 80.27 79.47 80.09 10,114,624 +0.45(+0.57%)
Jan 07, 2015 78.65 79.81 78.49 79.64 10,974,597 +1.02(+1.30%)
Jan 06, 2015 78.23 78.93 78.15 78.62 12,123,750 +0.57(+0.73%)
Jan 05, 2015 77.59 78.22 77.44 78.05 17,756,773 +0.26(+0.33%)
Jan 02, 2015 77.47 77.94 77.08 77.79 12,872,369 +0.95(+1.24%)
Dec 31, 2014 78.26 76.84 76.84 76.84 9,269,300 -1.20(-1.54%)
Dec 30, 2014 77.89 78.41 77.83 78.04 7,674,502 -0.08(-0.10%)
Dec 29, 2014 77.70 78.44 77.48 78.12 3,913,323 +0.34(+0.44%)
Dec 26, 2014 77.65 77.96 77.63 77.78 2,902,974 +0.30(+0.39%)
Dec 24, 2014 77.97 77.48 77.48 77.48 4,057,500 -1.13(-1.44%)
Dec 23, 2014 79.02 79.12 78.45 78.61 9,392,559 -0.40(-0.51%)
Dec 22, 2014 77.70 79.01 77.65 79.01 15,904,189 +1.28(+1.65%)
Dec 19, 2014 77.45 77.98 77.32 77.73 9,311,439 +0.16(+0.21%)
Dec 18, 2014 77.21 77.57 76.90 77.57 13,991,201 +0.69(+0.90%)
Dec 17, 2014 75.46 76.90 75.35 76.88 18,743,686 +1.68(+2.23%)
Dec 16, 2014 75.65 75.97 74.92 75.20 14,199,711 -0.35(-0.46%)
Dec 15, 2014 76.62 76.86 75.43 75.55 10,420,829 -0.90(-1.18%)
Dec 12, 2014 77.02 77.36 76.43 76.45 12,861,796 -0.70(-0.91%)
Dec 11, 2014 77.05 77.47 77.05 77.15 11,035,072 +0.07(+0.09%)
Dec 10, 2014 76.98 77.38 76.76 77.08 8,776,729 -0.18(-0.23%)
Dec 09, 2014 76.64 77.42 76.45 77.26 8,587,175 +0.26(+0.34%)
Dec 08, 2014 76.63 77.42 76.44 77.00 13,087,387 +0.34(+0.44%)
Dec 05, 2014 76.63 76.84 76.14 76.66 18,115,244 -0.40(-0.52%)
Dec 04, 2014 77.08 77.13 76.53 77.06 11,707,200 +0.12(+0.16%)
Dec 03, 2014 77.03 77.14 76.75 76.94 6,650,396 -0.07(-0.09%)
Dec 02, 2014 76.58 77.10 76.17 77.01 8,906,239 +0.27(+0.35%)
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.