Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.51 -0.06 (-0.06%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 56.74 56.74 55.76 56.11 24,109,994 -0.66(-1.16%)
Apr 29, 2015 57.23 57.64 56.69 56.77 15,413,489 -1.14(-1.96%)
Apr 28, 2015 58.10 58.12 57.58 57.91 7,689,527 -0.01(-0.03%)
Apr 27, 2015 58.20 58.51 57.85 57.93 12,487,501 -0.16(-0.27%)
Apr 24, 2015 58.07 58.41 57.88 58.08 6,157,615 +0.10(+0.17%)
Apr 23, 2015 57.78 58.11 57.72 57.98 6,995,820 +0.10(+0.18%)
Apr 22, 2015 57.82 58.07 57.68 57.88 7,719,695 +0.17(+0.30%)
Apr 21, 2015 57.67 58.10 57.60 57.71 11,837,804 +0.04(+0.08%)
Apr 20, 2015 57.89 57.97 57.50 57.67 14,530,472 +0.07(+0.13%)
Apr 17, 2015 57.60 57.96 57.25 57.59 14,429,512 -0.30(-0.53%)
Apr 16, 2015 57.50 58.07 57.34 57.90 9,652,619 +0.24(+0.41%)
Apr 15, 2015 58.22 58.22 57.65 57.66 12,680,966 -0.34(-0.59%)
Apr 14, 2015 58.10 58.29 57.87 58.00 7,086,871 +0.12(+0.21%)
Apr 13, 2015 58.13 58.27 57.85 57.88 9,998,418 -0.16(-0.28%)
Apr 10, 2015 58.45 58.66 57.87 58.04 11,562,011 -0.04(-0.06%)
Apr 09, 2015 59.06 59.06 57.96 58.08 14,219,531 -1.04(-1.76%)
Apr 08, 2015 59.01 59.23 58.88 59.12 7,835,546 +0.16(+0.28%)
Apr 07, 2015 60.12 60.12 58.96 58.96 12,332,583 -0.97(-1.62%)
Apr 06, 2015 59.61 60.07 59.43 59.93 14,191,582 +0.59(+1.00%)
Apr 02, 2015 58.77 59.34 59.34 59.34 12,147,230 +0.39(+0.67%)
Apr 01, 2015 58.85 59.25 58.50 58.94 15,319,795 -0.01(-0.01%)
Mar 31, 2015 58.99 59.61 58.85 58.95 9,537,121 -0.43(-0.73%)
Mar 30, 2015 59.21 59.48 58.79 59.38 15,053,131 +0.66(+1.13%)
Mar 27, 2015 58.71 58.94 58.48 58.72 10,071,488 +0.20(+0.34%)
Mar 26, 2015 58.68 58.85 58.36 58.52 14,423,528 -0.33(-0.57%)
Mar 25, 2015 60.00 60.16 58.74 58.85 20,591,930 -0.99(-1.65%)
Mar 24, 2015 60.12 60.31 59.81 59.84 17,333,382 -0.49(-0.81%)
Mar 23, 2015 60.37 60.75 60.20 60.33 9,942,213 -0.09(-0.15%)
Mar 20, 2015 59.37 60.48 59.19 60.42 24,041,054 +1.43(+2.42%)
Mar 19, 2015 59.02 59.38 58.84 58.99 16,076,020 -0.09(-0.15%)
Mar 18, 2015 57.92 59.30 57.65 59.08 25,209,820 +1.14(+1.97%)
Mar 17, 2015 57.96 58.20 57.66 57.93 12,707,746 -0.05(-0.09%)
Mar 16, 2015 57.61 58.27 57.61 57.99 10,103,274 +0.63(+1.09%)
Mar 13, 2015 57.52 57.62 57.06 57.36 9,427,264 -0.21(-0.37%)
Mar 12, 2015 56.95 57.61 56.89 57.57 11,140,439 +0.94(+1.65%)
Mar 11, 2015 56.68 56.85 56.44 56.64 11,401,341 +0.08(+0.14%)
Mar 10, 2015 56.63 56.89 56.51 56.56 16,946,010 -0.28(-0.49%)
Mar 09, 2015 56.72 56.90 56.54 56.84 13,100,710 +0.50(+0.89%)
Mar 06, 2015 57.28 57.38 56.27 56.33 27,836,444 -1.77(-3.04%)
Mar 05, 2015 58.08 58.60 58.05 58.10 14,824,406 +0.19(+0.33%)
Mar 04, 2015 58.41 58.40 57.83 57.91 11,309,114 -0.49(-0.83%)
Mar 03, 2015 58.32 58.55 57.99 58.40 13,556,167 -0.15(-0.26%)
Mar 02, 2015 58.34 59.14 58.34 58.55 19,851,178 +0.23(+0.39%)
Feb 27, 2015 57.94 58.41 57.72 58.32 11,316,726 +0.41(+0.71%)
Feb 26, 2015 58.21 58.44 57.77 57.91 12,887,821 -0.49(-0.85%)
Feb 25, 2015 58.21 58.95 58.19 58.41 14,600,907 +0.13(+0.21%)
Feb 24, 2015 59.03 59.07 58.07 58.28 27,982,778 -1.12(-1.89%)
Feb 23, 2015 59.16 59.43 58.90 59.40 18,134,702 +0.46(+0.79%)
Feb 20, 2015 58.74 59.08 58.33 58.94 14,925,964 +0.54(+0.92%)
Feb 19, 2015 59.03 59.45 58.32 58.40 16,895,764 -1.14(-1.91%)
Feb 18, 2015 59.17 59.61 58.66 59.53 19,453,820 +0.50(+0.85%)
Feb 17, 2015 59.03 59.70 58.94 59.03 16,977,348 -0.17(-0.29%)
Feb 13, 2015 59.56 59.20 59.20 59.20 11,457,290 -0.32(-0.54%)
Feb 12, 2015 59.34 59.57 58.83 59.53 12,856,617 +0.63(+1.08%)
Feb 11, 2015 59.02 59.29 58.49 58.89 9,951,397 -0.13(-0.21%)
Feb 10, 2015 58.86 59.13 58.38 59.02 12,445,011 +0.21(+0.35%)
Feb 09, 2015 59.02 59.38 58.79 58.81 11,839,772 -0.28(-0.47%)
Feb 06, 2015 60.52 60.52 58.86 59.09 22,432,552 -1.60(-2.64%)
Feb 05, 2015 60.12 60.75 60.03 60.69 14,037,981 +0.63(+1.04%)
Feb 04, 2015 60.07 60.30 59.75 60.06 10,550,100 -0.18(-0.29%)
Feb 03, 2015 59.50 60.30 59.37 60.24 13,550,359 +0.55(+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.