Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 60.71 60.90 60.35 60.70 12,790,666 +0.01(+0.01%)
May 27, 2016 60.46 60.70 60.70 60.70 7,670,852 +0.26(+0.44%)
May 26, 2016 60.19 60.62 60.19 60.43 9,153,637 +0.04(+0.06%)
May 25, 2016 60.44 60.50 59.83 60.39 8,743,190 +0.09(+0.15%)
May 24, 2016 59.88 60.32 59.88 60.30 10,958,418 +0.71(+1.20%)
May 23, 2016 59.63 59.80 59.43 59.59 9,372,327 +0.05(+0.09%)
May 20, 2016 59.04 59.61 59.04 59.53 11,151,489 +0.47(+0.80%)
May 19, 2016 59.35 59.39 58.75 59.06 12,532,423 -0.64(-1.08%)
May 18, 2016 60.24 60.39 59.01 59.70 17,876,562 -0.85(-1.40%)
May 17, 2016 61.26 61.31 60.20 60.55 15,517,123 -0.93(-1.51%)
May 16, 2016 60.95 61.69 60.86 61.48 7,883,972 +0.48(+0.79%)
May 13, 2016 61.28 61.33 60.66 61.00 9,390,823 -0.50(-0.81%)
May 12, 2016 61.25 61.70 60.85 61.50 8,276,062 +0.30(+0.49%)
May 11, 2016 62.23 62.25 61.00 61.19 14,338,060 -1.11(-1.78%)
May 10, 2016 62.45 62.47 62.05 62.30 9,302,311 +0.12(+0.19%)
May 09, 2016 61.81 62.30 61.74 62.19 11,599,514 +0.50(+0.80%)
May 06, 2016 61.02 61.71 60.75 61.69 11,876,600 +0.60(+0.98%)
May 05, 2016 60.71 61.17 60.70 61.09 8,975,419 +0.23(+0.38%)
May 04, 2016 59.65 60.98 59.65 60.86 13,565,310 +0.81(+1.34%)
May 03, 2016 60.04 60.12 59.63 60.05 7,630,400 -0.13(-0.22%)
May 02, 2016 59.16 60.33 59.12 60.19 13,648,425 +0.79(+1.33%)
Apr 29, 2016 59.41 59.74 58.82 59.39 14,275,387 -0.50(-0.83%)
Apr 28, 2016 59.62 60.26 59.62 59.89 7,940,360 -0.14(-0.23%)
Apr 27, 2016 60.01 60.17 59.44 60.03 9,257,565 -0.02(-0.03%)
Apr 26, 2016 59.97 60.36 59.85 60.05 8,159,064 +0.22(+0.36%)
Apr 25, 2016 59.22 59.84 59.22 59.83 6,613,338 +0.37(+0.63%)
Apr 22, 2016 59.11 59.57 58.96 59.46 8,216,379 +0.63(+1.07%)
Apr 21, 2016 59.63 59.91 58.66 58.83 16,465,499 -1.02(-1.70%)
Apr 20, 2016 60.48 60.71 59.80 59.84 14,761,208 -0.85(-1.41%)
Apr 19, 2016 60.74 60.79 60.45 60.70 6,885,960 +0.06(+0.10%)
Apr 18, 2016 60.31 60.67 60.21 60.63 8,482,843 +0.26(+0.42%)
Apr 15, 2016 60.12 60.53 59.94 60.38 8,412,064 +0.40(+0.66%)
Apr 14, 2016 60.22 60.34 59.87 59.98 7,154,401 -0.39(-0.64%)
Apr 13, 2016 60.67 60.73 60.15 60.37 9,277,922 -0.14(-0.23%)
Apr 12, 2016 60.24 60.63 60.08 60.51 11,086,022 +0.41(+0.68%)
Apr 11, 2016 60.25 60.50 60.07 60.10 10,303,871 -0.08(-0.13%)
Apr 08, 2016 60.08 60.41 60.05 60.18 8,598,639 +0.34(+0.57%)
Apr 07, 2016 59.95 60.16 59.54 59.84 10,226,091 -0.33(-0.54%)
Apr 06, 2016 59.96 60.22 59.67 60.16 7,233,926 +0.15(+0.25%)
Apr 05, 2016 60.03 60.22 59.84 60.01 13,288,037 -0.34(-0.57%)
Apr 04, 2016 60.46 60.59 60.15 60.36 8,847,093 -0.09(-0.14%)
Apr 01, 2016 60.13 60.54 59.97 60.44 14,335,463 +0.04(+0.06%)
Mar 31, 2016 59.99 60.48 59.94 60.40 7,555,158 +0.36(+0.59%)
Mar 30, 2016 60.36 60.43 60.00 60.05 7,280,510 -0.09(-0.15%)
Mar 29, 2016 59.25 60.16 58.82 60.14 12,651,623 +1.17(+1.99%)
Mar 28, 2016 58.63 59.12 58.47 58.97 8,139,978 +0.45(+0.77%)
Mar 24, 2016 58.25 58.52 58.52 58.52 7,414,465 +0.05(+0.08%)
Mar 23, 2016 58.91 58.97 58.46 58.47 6,701,531 -0.42(-0.70%)
Mar 22, 2016 58.68 59.02 58.52 58.89 11,981,879 +0.02(+0.03%)
Mar 21, 2016 59.03 59.38 58.77 58.87 9,540,081 -0.38(-0.65%)
Mar 18, 2016 59.66 59.74 59.23 59.25 10,164,782 -0.23(-0.39%)
Mar 17, 2016 58.79 59.62 58.55 59.48 12,693,001 +0.82(+1.40%)
Mar 16, 2016 57.83 58.74 57.59 58.66 11,685,555 +0.74(+1.27%)
Mar 15, 2016 57.64 58.05 57.54 57.93 9,291,878 -0.02(-0.03%)
Mar 14, 2016 57.83 58.01 57.61 57.94 6,814,107 -0.08(-0.13%)
Mar 11, 2016 57.28 58.03 57.11 58.02 12,153,839 +1.34(+2.37%)
Mar 10, 2016 57.18 57.36 56.05 56.68 11,334,891 -0.15(-0.26%)
Mar 09, 2016 56.69 57.11 56.61 56.82 4,532,834 +0.23(+0.41%)
Mar 08, 2016 57.52 57.52 56.51 56.59 9,264,271 -0.59(-1.03%)
Mar 07, 2016 56.80 57.32 56.70 57.18 10,542,003 +0.11(+0.19%)
Mar 04, 2016 56.75 57.18 56.65 57.08 6,871,709 +0.15(+0.27%)
Mar 03, 2016 56.66 56.96 56.40 56.92 8,337,335 +0.28(+0.50%)
Mar 02, 2016 55.79 56.64 55.78 56.64 8,712,065 +0.43(+0.76%)
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.