Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.84 +0.58 (+0.65%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 60.37 60.86 60.31 60.78 7,507,791 +0.36(+0.59%)
Mar 30, 2016 60.74 60.81 60.38 60.42 7,234,865 -0.09(-0.15%)
Mar 29, 2016 59.63 60.54 59.19 60.52 12,572,304 +1.18(+1.99%)
Mar 28, 2016 59.00 59.50 58.84 59.34 8,088,945 +0.45(+0.77%)
Mar 24, 2016 58.62 58.89 58.89 58.89 7,367,980 +0.05(+0.08%)
Mar 23, 2016 59.28 59.35 58.83 58.84 6,659,515 -0.42(-0.70%)
Mar 22, 2016 59.05 59.40 58.89 59.26 11,906,751 +0.02(+0.03%)
Mar 21, 2016 59.40 59.75 59.14 59.24 9,480,264 -0.39(-0.65%)
Mar 18, 2016 60.04 60.12 59.60 59.63 10,101,048 -0.23(-0.39%)
Mar 17, 2016 59.16 60.00 58.92 59.86 12,613,415 +0.83(+1.40%)
Mar 16, 2016 58.19 59.11 57.95 59.03 11,612,285 +0.74(+1.27%)
Mar 15, 2016 58.01 58.42 57.91 58.29 9,233,616 -0.02(-0.03%)
Mar 14, 2016 58.19 58.38 57.98 58.31 6,771,381 -0.08(-0.13%)
Mar 11, 2016 57.64 58.40 57.48 58.39 12,077,632 +1.35(+2.37%)
Mar 10, 2016 57.54 57.72 56.41 57.04 11,263,820 -0.15(-0.26%)
Mar 09, 2016 57.04 57.48 56.97 57.18 4,504,413 +0.23(+0.41%)
Mar 08, 2016 57.88 57.88 56.87 56.95 9,206,183 -0.59(-1.03%)
Mar 07, 2016 57.16 57.68 57.06 57.54 10,475,904 +0.11(+0.19%)
Mar 04, 2016 57.10 57.54 57.01 57.44 6,828,622 +0.15(+0.27%)
Mar 03, 2016 57.02 57.32 56.76 57.28 8,285,058 +0.29(+0.50%)
Mar 02, 2016 56.14 57.00 56.13 57.00 8,657,439 +0.43(+0.76%)
Mar 01, 2016 55.36 56.63 55.35 56.56 19,820,606 +1.43(+2.60%)
Feb 29, 2016 55.14 55.82 55.01 55.13 10,620,190 -0.09(-0.17%)
Feb 26, 2016 55.16 55.65 55.16 55.22 8,523,123 -0.17(-0.31%)
Feb 25, 2016 54.69 55.42 54.56 55.39 8,780,286 +0.99(+1.82%)
Feb 24, 2016 54.17 54.54 53.80 54.40 7,066,926 +0.02(+0.04%)
Feb 23, 2016 54.26 54.92 54.26 54.38 5,513,146 -0.13(-0.24%)
Feb 22, 2016 54.24 54.84 54.23 54.51 11,740,307 +0.62(+1.16%)
Feb 19, 2016 53.57 54.16 53.34 53.89 9,230,219 +0.12(+0.22%)
Feb 18, 2016 53.28 53.92 53.12 53.77 9,861,800 +0.51(+0.96%)
Feb 17, 2016 53.04 53.81 52.90 53.26 10,578,100 +0.48(+0.91%)
Feb 16, 2016 52.13 52.83 52.02 52.78 9,442,663 +1.00(+1.92%)
Feb 12, 2016 51.60 51.79 51.79 51.79 12,586,884 +0.66(+1.30%)
Feb 11, 2016 51.13 51.47 50.82 51.13 16,297,034 -0.76(-1.47%)
Feb 10, 2016 51.82 52.62 51.77 51.89 12,579,078 +0.27(+0.52%)
Feb 09, 2016 51.80 52.15 51.18 51.62 17,475,830 -0.85(-1.62%)
Feb 08, 2016 53.46 53.81 51.73 52.47 19,005,058 -1.59(-2.94%)
Feb 05, 2016 55.01 55.13 54.03 54.06 15,141,218 -1.24(-2.25%)
Feb 04, 2016 54.94 55.61 54.74 55.30 8,863,184 +0.06(+0.11%)
Feb 03, 2016 55.33 55.45 54.47 55.24 12,606,423 +0.27(+0.49%)
Feb 02, 2016 55.25 55.48 54.71 54.97 13,379,176 -0.59(-1.06%)
Feb 01, 2016 55.31 56.01 55.02 55.55 22,093,610 +0.01(+0.01%)
Jan 29, 2016 54.57 55.55 54.32 55.55 21,274,704 +1.18(+2.17%)
Jan 28, 2016 54.99 55.19 54.15 54.37 17,270,986 -0.36(-0.66%)
Jan 27, 2016 55.50 55.50 54.33 54.73 14,708,350 -0.86(-1.55%)
Jan 26, 2016 54.72 55.62 54.71 55.59 12,060,964 +1.16(+2.14%)
Jan 25, 2016 54.83 55.34 54.39 54.43 12,994,921 -0.54(-0.98%)
Jan 22, 2016 54.12 55.20 53.95 54.97 16,833,200 +1.48(+2.77%)
Jan 21, 2016 53.31 54.25 53.00 53.49 18,063,100 +0.35(+0.67%)
Jan 20, 2016 54.00 54.18 51.94 53.13 28,118,908 -1.45(-2.66%)
Jan 19, 2016 54.51 55.14 54.41 54.58 20,255,372 +0.17(+0.30%)
Jan 15, 2016 54.38 54.42 54.42 54.42 18,510,192 -0.63(-1.14%)
Jan 14, 2016 55.09 55.54 54.63 55.04 14,233,853 -0.08(-0.14%)
Jan 13, 2016 56.23 56.56 55.01 55.12 14,909,572 -0.85(-1.52%)
Jan 12, 2016 56.72 56.80 55.67 55.97 13,290,034 -0.39(-0.70%)
Jan 11, 2016 56.36 56.66 56.15 56.36 12,424,550 +0.22(+0.40%)
Jan 08, 2016 57.26 57.34 56.04 56.14 13,880,743 -0.67(-1.18%)
Jan 07, 2016 57.27 57.58 56.80 56.81 15,302,805 -1.30(-2.23%)
Jan 06, 2016 57.82 58.20 57.73 58.11 14,692,035 -0.19(-0.33%)
Jan 05, 2016 57.34 58.46 57.27 58.30 14,526,542 +0.94(+1.64%)
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.