US Real Estate Ishares ETF (NY: IYR )

110.70 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 77.33 77.96 77.26 77.86 5,861,147 +0.46(+0.59%)
Mar 30, 2016 77.80 77.90 77.34 77.40 5,648,080 -0.12(-0.15%)
Mar 29, 2016 76.38 77.55 75.82 77.52 9,814,886 +1.51(+1.99%)
Mar 28, 2016 75.58 76.21 75.37 76.01 6,314,839 +0.58(+0.77%)
Mar 24, 2016 75.09 75.43 75.43 75.43 5,752,000 +0.06(+0.08%)
Mar 23, 2016 75.93 76.02 75.36 75.37 5,198,919 -1.44(-1.87%)
Mar 22, 2016 76.54 76.99 76.33 76.81 9,185,793 +0.02(+0.03%)
Mar 21, 2016 77.00 77.45 76.66 76.79 7,313,812 -0.50(-0.65%)
Mar 18, 2016 77.82 77.93 77.26 77.29 7,792,733 -0.30(-0.39%)
Mar 17, 2016 76.69 77.77 76.37 77.59 9,730,968 +1.07(+1.40%)
Mar 16, 2016 75.43 76.62 75.12 76.52 8,958,619 +0.96(+1.27%)
Mar 15, 2016 75.19 75.72 75.06 75.56 7,123,529 -0.02(-0.03%)
Mar 14, 2016 75.43 75.67 75.15 75.58 5,223,970 -0.10(-0.13%)
Mar 11, 2016 74.72 75.70 74.50 75.68 9,317,624 +1.75(+2.37%)
Mar 10, 2016 74.58 74.82 73.11 73.93 8,689,786 -0.19(-0.26%)
Mar 09, 2016 73.94 74.50 73.84 74.12 3,475,054 +0.30(+0.41%)
Mar 08, 2016 75.03 75.03 73.71 73.82 7,102,365 -0.77(-1.03%)
Mar 07, 2016 74.09 74.77 73.96 74.59 8,081,926 +0.14(+0.19%)
Mar 04, 2016 74.02 74.58 73.90 74.45 5,268,130 +0.20(+0.27%)
Mar 03, 2016 73.91 74.30 73.57 74.25 6,391,738 +0.37(+0.50%)
Mar 02, 2016 72.77 73.88 72.76 73.88 6,679,021 +0.56(+0.76%)
Mar 01, 2016 71.76 73.40 71.75 73.32 15,291,156 +1.86(+2.60%)
Feb 29, 2016 71.47 72.36 71.31 71.46 8,193,240 -0.12(-0.17%)
Feb 26, 2016 71.50 72.14 71.50 71.58 6,575,399 -0.22(-0.31%)
Feb 25, 2016 70.89 71.84 70.72 71.80 6,773,795 +1.28(+1.82%)
Feb 24, 2016 70.21 70.70 69.74 70.52 5,451,976 +0.03(+0.04%)
Feb 23, 2016 70.33 71.19 70.33 70.49 4,253,269 -0.17(-0.24%)
Feb 22, 2016 70.31 71.08 70.30 70.66 9,057,385 +0.81(+1.16%)
Feb 19, 2016 69.44 70.20 69.14 69.85 7,120,908 +0.15(+0.22%)
Feb 18, 2016 69.06 69.89 68.85 69.70 7,608,159 +0.66(+0.96%)
Feb 17, 2016 68.75 69.75 68.57 69.04 8,160,768 +0.62(+0.91%)
Feb 16, 2016 67.57 68.47 67.43 68.42 7,284,804 +1.29(+1.92%)
Feb 12, 2016 66.88 67.13 67.13 67.13 9,710,500 +0.86(+1.30%)
Feb 11, 2016 66.27 66.71 65.88 66.27 12,572,798 -0.99(-1.47%)
Feb 10, 2016 67.17 68.21 67.10 67.26 9,704,478 +0.35(+0.52%)
Feb 09, 2016 67.15 67.60 66.34 66.91 13,482,213 -1.10(-1.62%)
Feb 08, 2016 69.30 69.75 67.05 68.01 14,661,978 -2.06(-2.94%)
Feb 05, 2016 71.31 71.46 70.03 70.07 11,681,112 -1.61(-2.25%)
Feb 04, 2016 71.22 72.08 70.96 71.68 6,837,749 +0.08(+0.11%)
Feb 03, 2016 71.72 71.88 70.60 71.60 9,725,574 +0.35(+0.49%)
Feb 02, 2016 71.62 71.92 70.92 71.25 10,321,736 -0.76(-1.06%)
Feb 01, 2016 71.70 72.60 71.32 72.01 17,044,729 +0.01(+0.01%)
Jan 29, 2016 70.73 72.01 70.41 72.00 16,412,959 +1.53(+2.17%)
Jan 28, 2016 71.28 71.54 70.19 70.47 13,324,181 -0.47(-0.66%)
Jan 27, 2016 71.94 71.94 70.42 70.94 11,347,164 -1.12(-1.55%)
Jan 26, 2016 70.93 72.09 70.91 72.06 9,304,765 +1.51(+2.14%)
Jan 25, 2016 71.07 71.73 70.50 70.55 10,025,292 -0.70(-0.98%)
Jan 22, 2016 70.15 71.55 69.93 71.25 12,986,438 +1.92(+2.77%)
Jan 21, 2016 69.10 70.32 68.69 69.33 13,935,279 +0.46(+0.67%)
Jan 20, 2016 70.00 70.23 67.33 68.87 21,693,110 -1.88(-2.66%)
Jan 19, 2016 70.66 71.47 70.53 70.75 15,626,568 +0.21(+0.30%)
Jan 15, 2016 70.49 70.54 70.54 70.54 14,280,200 -0.81(-1.14%)
Jan 14, 2016 71.41 72.00 70.81 71.35 10,981,100 -0.10(-0.14%)
Jan 13, 2016 72.89 73.31 71.31 71.45 11,502,402 -1.10(-1.52%)
Jan 12, 2016 73.52 73.63 72.16 72.55 10,252,965 -0.51(-0.70%)
Jan 11, 2016 73.06 73.45 72.78 73.06 9,585,263 +0.29(+0.40%)
Jan 08, 2016 74.22 74.32 72.64 72.77 10,708,684 -0.87(-1.18%)
Jan 07, 2016 74.23 74.64 73.62 73.64 11,805,773 -1.68(-2.23%)
Jan 06, 2016 74.95 75.44 74.83 75.32 11,334,577 -0.25(-0.33%)
Jan 05, 2016 74.33 75.78 74.24 75.57 11,206,903 +1.22(+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.