Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.22 54.33 53.76 53.81 18,157,980 -0.02(-0.04%)
Jun 29, 2015 54.72 55.01 53.79 53.83 9,575,917 -0.88(-1.60%)
Jun 26, 2015 54.37 54.85 54.22 54.70 12,815,734 +0.26(+0.49%)
Jun 25, 2015 54.91 54.97 54.42 54.44 14,106,941 -0.52(-0.95%)
Jun 24, 2015 55.30 55.44 54.91 54.96 10,037,831 -0.31(-0.56%)
Jun 23, 2015 55.38 55.52 55.09 55.27 14,063,742 -0.27(-0.48%)
Jun 22, 2015 55.94 56.32 55.53 55.54 12,311,546 -0.55(-0.99%)
Jun 19, 2015 56.42 56.47 55.94 56.09 15,197,957 -0.37(-0.65%)
Jun 18, 2015 55.72 56.70 55.71 56.46 17,983,386 +0.77(+1.38%)
Jun 17, 2015 55.31 55.81 54.97 55.69 20,106,962 +0.34(+0.62%)
Jun 16, 2015 55.03 55.41 54.85 55.35 6,705,367 +0.46(+0.84%)
Jun 15, 2015 55.11 55.19 54.76 54.88 6,768,295 -0.28(-0.52%)
Jun 12, 2015 55.19 55.40 55.07 55.17 6,541,648 -0.10(-0.19%)
Jun 11, 2015 55.27 55.41 55.11 55.27 11,161,145 +0.43(+0.79%)
Jun 10, 2015 54.37 55.31 54.35 54.84 16,940,186 +0.39(+0.71%)
Jun 09, 2015 54.82 54.96 54.40 54.45 10,544,292 -0.40(-0.73%)
Jun 08, 2015 55.08 55.13 54.78 54.85 9,595,033 -0.11(-0.20%)
Jun 05, 2015 54.75 55.38 54.72 54.96 23,859,502 -0.67(-1.21%)
Jun 04, 2015 55.61 55.89 55.47 55.63 11,646,113 -0.05(-0.09%)
Jun 03, 2015 56.31 56.39 55.58 55.68 15,491,400 -0.68(-1.21%)
Jun 02, 2015 56.63 56.68 56.21 56.36 12,184,125 -0.46(-0.82%)
Jun 01, 2015 56.43 56.97 56.19 56.83 11,311,280 +0.55(+0.97%)
May 29, 2015 56.82 56.95 56.21 56.28 20,418,994 -0.61(-1.08%)
May 28, 2015 57.00 57.07 56.58 56.89 9,389,183 -0.04(-0.07%)
May 27, 2015 56.67 57.04 56.42 56.93 7,971,476 +0.43(+0.75%)
May 26, 2015 57.13 57.13 56.29 56.50 8,548,900 -0.34(-0.61%)
May 22, 2015 56.81 56.85 56.85 56.85 5,683,952 +0.01(+0.03%)
May 21, 2015 57.13 57.17 56.62 56.83 7,402,996 -0.26(-0.46%)
May 20, 2015 57.25 57.51 57.09 57.10 11,066,765 -0.12(-0.21%)
May 19, 2015 56.89 57.55 56.89 57.22 11,206,991 -0.07(-0.13%)
May 18, 2015 57.33 57.46 57.08 57.29 9,443,761 -0.17(-0.30%)
May 15, 2015 57.25 57.63 57.04 57.46 17,600,114 +0.47(+0.83%)
May 14, 2015 56.30 57.01 56.26 56.99 10,575,744 +1.02(+1.82%)
May 13, 2015 56.84 57.01 55.86 55.97 16,238,763 -0.47(-0.83%)
May 12, 2015 55.97 56.59 55.55 56.45 15,928,886 +0.16(+0.29%)
May 11, 2015 56.95 57.22 56.14 56.28 17,823,960 -0.83(-1.45%)
May 08, 2015 57.10 57.75 56.98 57.11 17,482,622 +0.86(+1.53%)
May 07, 2015 55.73 56.53 55.60 56.25 22,450,422 +0.73(+1.32%)
May 06, 2015 55.68 55.86 55.26 55.52 17,254,428 -0.15(-0.27%)
May 05, 2015 56.77 56.77 55.60 55.67 15,861,355 -1.25(-2.19%)
May 04, 2015 57.04 57.32 56.79 56.92 19,821,142 +0.15(+0.26%)
May 01, 2015 56.42 57.13 56.34 56.77 29,076,672 +0.30(+0.53%)
Apr 30, 2015 57.10 57.10 56.11 56.47 23,958,282 -0.67(-1.17%)
Apr 29, 2015 57.60 58.01 57.05 57.13 15,316,500 -1.14(-1.96%)
Apr 28, 2015 58.47 58.49 57.94 58.28 7,641,142 -0.01(-0.03%)
Apr 27, 2015 58.57 58.88 58.22 58.29 12,408,924 -0.16(-0.27%)
Apr 24, 2015 58.44 58.78 58.25 58.45 6,118,869 +0.10(+0.17%)
Apr 23, 2015 58.14 58.48 58.08 58.35 6,951,799 +0.10(+0.18%)
Apr 22, 2015 58.19 58.43 58.05 58.25 7,671,120 +0.17(+0.30%)
Apr 21, 2015 58.03 58.46 57.96 58.08 11,763,315 +0.04(+0.08%)
Apr 20, 2015 58.25 58.34 57.87 58.03 14,439,039 +0.07(+0.13%)
Apr 17, 2015 57.96 58.32 57.61 57.96 14,338,715 -0.31(-0.53%)
Apr 16, 2015 57.87 58.44 57.71 58.26 9,591,880 +0.24(+0.41%)
Apr 15, 2015 58.58 58.58 58.02 58.02 12,601,171 -0.34(-0.59%)
Apr 14, 2015 58.46 58.66 58.24 58.37 7,042,277 +0.12(+0.21%)
Apr 13, 2015 58.50 58.64 58.22 58.25 9,935,503 -0.16(-0.28%)
Apr 10, 2015 58.82 59.03 58.23 58.41 11,489,258 -0.04(-0.06%)
Apr 09, 2015 59.43 59.43 58.33 58.45 14,130,055 -1.05(-1.76%)
Apr 08, 2015 59.38 59.60 59.25 59.50 7,786,241 +0.16(+0.28%)
Apr 07, 2015 60.50 60.50 59.33 59.33 12,254,981 -0.98(-1.62%)
Apr 06, 2015 59.99 60.45 59.80 60.31 14,102,282 +0.60(+1.00%)
Apr 02, 2015 59.14 59.71 59.71 59.71 12,070,794 +0.40(+0.67%)
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.