Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.64 +0.07 (+0.07%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.79 55.47 54.67 54.78 10,687,427 -0.09(-0.17%)
Feb 26, 2016 54.81 55.30 54.81 54.88 8,577,082 -0.17(-0.31%)
Feb 25, 2016 54.35 55.07 54.22 55.04 8,835,874 +0.98(+1.82%)
Feb 24, 2016 53.82 54.20 53.46 54.06 7,111,667 +0.02(+0.04%)
Feb 23, 2016 53.92 54.58 53.92 54.04 5,548,049 -0.13(-0.24%)
Feb 22, 2016 53.90 54.49 53.89 54.17 11,814,635 +0.62(+1.16%)
Feb 19, 2016 53.23 53.82 53.00 53.55 9,288,655 +0.11(+0.22%)
Feb 18, 2016 52.94 53.58 52.78 53.43 9,924,235 +0.51(+0.96%)
Feb 17, 2016 52.71 53.47 52.57 52.93 10,645,069 +0.48(+0.91%)
Feb 16, 2016 51.80 52.49 51.69 52.45 9,502,444 +0.99(+1.92%)
Feb 12, 2016 51.27 51.46 51.46 51.46 12,666,571 +0.66(+1.30%)
Feb 11, 2016 50.80 51.14 50.51 50.80 16,400,210 -0.76(-1.47%)
Feb 10, 2016 51.49 52.29 51.44 51.56 12,658,716 +0.27(+0.52%)
Feb 09, 2016 51.48 51.82 50.86 51.29 17,586,470 -0.84(-1.62%)
Feb 08, 2016 53.13 53.47 51.40 52.14 19,125,378 -1.58(-2.94%)
Feb 05, 2016 54.67 54.78 53.69 53.72 15,237,077 -1.23(-2.25%)
Feb 04, 2016 54.60 55.26 54.40 54.95 8,919,297 +0.06(+0.11%)
Feb 03, 2016 54.98 55.10 54.12 54.89 12,686,234 +0.27(+0.49%)
Feb 02, 2016 54.91 55.14 54.37 54.62 13,463,879 -0.58(-1.06%)
Feb 01, 2016 54.97 55.66 54.68 55.20 22,233,486 +0.01(+0.01%)
Jan 29, 2016 54.22 55.20 53.98 55.20 21,409,392 +1.17(+2.17%)
Jan 28, 2016 54.65 54.84 53.81 54.02 17,380,328 -0.36(-0.66%)
Jan 27, 2016 55.15 55.15 53.99 54.38 14,801,468 -0.86(-1.55%)
Jan 26, 2016 54.38 55.27 54.36 55.24 12,137,322 +1.16(+2.14%)
Jan 25, 2016 54.48 54.99 54.05 54.09 13,077,192 -0.54(-0.98%)
Jan 22, 2016 53.78 54.85 53.61 54.62 16,939,770 +1.47(+2.77%)
Jan 21, 2016 52.97 53.91 52.66 53.15 18,177,458 +0.35(+0.67%)
Jan 20, 2016 53.66 53.84 51.62 52.80 28,296,928 -1.44(-2.66%)
Jan 19, 2016 54.17 54.79 54.07 54.24 20,383,608 +0.16(+0.30%)
Jan 15, 2016 54.04 54.07 54.07 54.07 18,627,380 -0.62(-1.14%)
Jan 14, 2016 54.74 55.19 54.28 54.70 14,323,967 -0.08(-0.14%)
Jan 13, 2016 55.88 56.20 54.67 54.78 15,003,964 -0.84(-1.52%)
Jan 12, 2016 56.36 56.45 55.32 55.62 13,374,173 -0.39(-0.70%)
Jan 11, 2016 56.01 56.31 55.79 56.01 12,503,209 +0.22(+0.40%)
Jan 08, 2016 56.90 56.98 55.69 55.79 13,968,622 -0.67(-1.18%)
Jan 07, 2016 56.91 57.22 56.44 56.45 15,399,687 -1.29(-2.23%)
Jan 06, 2016 57.46 57.83 57.37 57.74 14,785,050 -0.19(-0.33%)
Jan 05, 2016 56.98 58.09 56.91 57.93 14,618,509 +0.94(+1.64%)
Jan 04, 2016 57.27 57.27 56.40 57.00 19,255,694 -0.56(-0.97%)
Dec 31, 2015 58.08 57.56 57.56 57.56 9,898,461 -0.44(-0.75%)
Dec 30, 2015 58.30 58.36 57.93 58.00 5,891,162 -0.26(-0.45%)
Dec 29, 2015 57.87 58.33 57.81 58.26 6,808,106 +0.59(+1.02%)
Dec 28, 2015 57.31 57.74 57.17 57.67 8,182,322 +0.17(+0.29%)
Dec 24, 2015 57.47 57.50 57.50 57.50 4,861,052 +0.02(+0.03%)
Dec 23, 2015 56.91 57.50 56.88 57.48 9,292,979 +0.64(+1.13%)
Dec 22, 2015 56.88 57.14 56.68 56.84 10,947,587 +0.23(+0.41%)
Dec 21, 2015 56.70 56.85 56.29 56.60 12,357,414 +0.29(+0.51%)
Dec 18, 2015 56.88 57.07 56.29 56.32 19,023,106 -0.73(-1.27%)
Dec 17, 2015 57.45 57.45 56.85 57.04 12,644,180 -0.28(-0.49%)
Dec 16, 2015 56.44 57.43 56.39 57.32 19,914,082 +1.11(+1.97%)
Dec 15, 2015 55.94 56.48 55.84 56.22 14,418,802 +0.61(+1.10%)
Dec 14, 2015 55.20 55.80 54.96 55.60 17,834,992 +0.17(+0.31%)
Dec 11, 2015 55.47 55.73 55.10 55.43 13,622,160 -0.26(-0.46%)
Dec 10, 2015 55.94 56.27 55.63 55.69 8,863,940 -0.32(-0.57%)
Dec 09, 2015 56.04 56.66 55.76 56.01 18,257,952 -0.35(-0.62%)
Dec 08, 2015 56.24 56.59 56.09 56.35 13,159,739 -0.14(-0.24%)
Dec 07, 2015 56.56 56.77 56.28 56.49 12,927,949 -0.15(-0.27%)
Dec 04, 2015 55.85 56.82 55.71 56.64 12,746,714 +0.93(+1.67%)
Dec 03, 2015 56.41 56.51 55.56 55.71 18,799,436 -0.83(-1.47%)
Dec 02, 2015 57.38 57.55 56.48 56.54 10,615,975 -1.09(-1.89%)
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.