US Real Estate Ishares ETF (NY: IYR )

106.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 76.34 76.35 75.03 75.50 17,918,704 -0.89(-1.17%)
Apr 29, 2015 77.01 77.56 76.27 76.39 11,455,405 -1.53(-1.96%)
Apr 28, 2015 78.18 78.20 77.47 77.92 5,714,907 -0.02(-0.03%)
Apr 27, 2015 78.31 78.73 77.85 77.94 9,280,792 -0.21(-0.27%)
Apr 24, 2015 78.14 78.59 77.88 78.15 4,576,380 +0.13(+0.17%)
Apr 23, 2015 77.74 78.19 77.66 78.02 5,199,339 +0.14(+0.18%)
Apr 22, 2015 77.80 78.13 77.61 77.88 5,737,328 +0.23(+0.30%)
Apr 21, 2015 77.59 78.17 77.50 77.65 8,797,933 +0.06(+0.08%)
Apr 20, 2015 77.89 78.00 77.37 77.59 10,799,141 +0.10(+0.13%)
Apr 17, 2015 77.50 77.98 77.03 77.49 10,724,107 -0.41(-0.53%)
Apr 16, 2015 77.37 78.14 77.15 77.90 7,173,889 +0.32(+0.41%)
Apr 15, 2015 78.33 78.33 77.57 77.58 9,424,576 -0.46(-0.59%)
Apr 14, 2015 78.17 78.43 77.87 78.04 5,267,009 +0.16(+0.21%)
Apr 13, 2015 78.22 78.40 77.84 77.88 7,430,889 -0.22(-0.28%)
Apr 10, 2015 78.64 78.93 77.86 78.10 8,592,962 -0.05(-0.06%)
Apr 09, 2015 79.46 79.46 77.99 78.15 10,568,048 -1.40(-1.76%)
Apr 08, 2015 79.40 79.69 79.22 79.55 5,823,429 +0.22(+0.28%)
Apr 07, 2015 80.89 80.89 79.33 79.33 9,165,656 -1.31(-1.62%)
Apr 06, 2015 80.21 80.82 79.96 80.64 10,547,276 +0.80(+1.00%)
Apr 02, 2015 79.07 79.84 79.84 79.84 9,027,900 +0.53(+0.67%)
Apr 01, 2015 79.19 79.72 78.71 79.31 11,385,771 -0.01(-0.01%)
Mar 31, 2015 79.37 80.20 79.18 79.32 7,088,050 -0.58(-0.73%)
Mar 30, 2015 79.67 80.03 79.10 79.90 11,187,585 +0.89(+1.13%)
Mar 27, 2015 78.99 79.31 78.68 79.01 7,485,195 +0.27(+0.34%)
Mar 26, 2015 78.96 79.18 78.53 78.74 10,719,660 -0.45(-0.57%)
Mar 25, 2015 80.73 80.95 79.03 79.19 15,304,056 -1.99(-2.45%)
Mar 24, 2015 81.55 81.81 81.14 81.18 12,777,543 -0.66(-0.81%)
Mar 23, 2015 81.90 82.41 81.67 81.84 7,329,040 -0.12(-0.15%)
Mar 20, 2015 80.54 82.04 80.30 81.96 17,722,195 +1.94(+2.42%)
Mar 19, 2015 80.07 80.55 79.82 80.02 11,850,661 -0.12(-0.15%)
Mar 18, 2015 78.57 80.44 78.21 80.14 18,583,769 +1.55(+1.97%)
Mar 17, 2015 78.62 78.94 78.22 78.59 9,367,691 -0.07(-0.09%)
Mar 16, 2015 78.15 79.05 78.15 78.66 7,447,768 +0.85(+1.09%)
Mar 13, 2015 78.03 78.16 77.40 77.81 6,949,438 -0.29(-0.37%)
Mar 12, 2015 77.25 78.15 77.17 78.10 8,212,329 +1.27(+1.65%)
Mar 11, 2015 76.89 77.11 76.57 76.83 8,404,656 +0.11(+0.14%)
Mar 10, 2015 76.82 77.18 76.66 76.72 12,491,986 -0.38(-0.49%)
Mar 09, 2015 76.94 77.19 76.70 77.10 9,657,370 +0.68(+0.89%)
Mar 06, 2015 77.71 77.84 76.33 76.42 20,520,020 -2.40(-3.04%)
Mar 05, 2015 78.79 79.49 78.75 78.82 10,928,016 +0.26(+0.33%)
Mar 04, 2015 79.24 79.22 78.45 78.56 8,336,670 -0.66(-0.83%)
Mar 03, 2015 79.11 79.42 78.67 79.22 9,993,116 -0.21(-0.26%)
Mar 02, 2015 79.14 80.22 79.14 79.43 14,633,570 +0.31(+0.39%)
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%)
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.