US Real Estate Ishares ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 75.17 75.46 74.61 74.85 10,068,917 -0.95(-1.25%)
Nov 29, 2016 75.27 76.12 75.20 75.80 7,662,427 +0.62(+0.82%)
Nov 28, 2016 74.89 75.69 74.88 75.18 7,222,310 +0.26(+0.35%)
Nov 25, 2016 74.56 75.30 74.56 74.92 3,487,635 +0.38(+0.51%)
Nov 23, 2016 74.54 74.54 74.54 0 -0.41(-0.55%)
Nov 22, 2016 73.92 74.99 73.86 74.95 7,707,011 +1.26(+1.71%)
Nov 21, 2016 74.01 74.51 73.58 73.69 8,474,996 +0.01(+0.01%)
Nov 18, 2016 73.64 73.94 73.29 73.68 6,874,920 +0.22(+0.30%)
Nov 17, 2016 73.98 74.57 73.43 73.46 10,301,352 -0.61(-0.82%)
Nov 16, 2016 74.10 74.48 73.61 74.07 7,474,549 -0.16(-0.22%)
Nov 15, 2016 74.88 75.37 73.74 74.23 10,743,894 -0.27(-0.36%)
Nov 14, 2016 73.00 74.77 72.52 74.50 19,166,020 +1.24(+1.69%)
Nov 11, 2016 72.79 74.02 72.70 73.26 10,174,247 +0.39(+0.54%)
Nov 10, 2016 74.03 74.17 72.11 72.87 26,429,675 -1.35(-1.82%)
Nov 09, 2016 73.90 74.85 73.17 74.22 18,534,210 -1.40(-1.85%)
Nov 08, 2016 75.14 75.83 74.93 75.62 6,871,430 +0.46(+0.61%)
Nov 07, 2016 74.65 75.26 74.63 75.16 12,150,895 +1.21(+1.64%)
Nov 04, 2016 73.55 74.23 73.36 73.95 9,855,603 +0.39(+0.53%)
Nov 03, 2016 74.03 74.15 73.44 73.56 8,040,735 -0.43(-0.58%)
Nov 02, 2016 74.88 75.01 73.89 73.99 11,959,262 -0.96(-1.28%)
Nov 01, 2016 76.24 76.31 74.74 74.95 13,173,286 -1.69(-2.21%)
Oct 31, 2016 75.95 76.71 75.53 76.64 9,920,819 +1.12(+1.48%)
Oct 28, 2016 75.37 76.12 75.26 75.52 7,028,366 +0.15(+0.20%)
Oct 27, 2016 76.99 77.00 75.17 75.37 12,575,218 -1.77(-2.29%)
Oct 26, 2016 77.66 77.81 76.67 77.14 8,385,530 -0.91(-1.17%)
Oct 25, 2016 78.04 78.17 77.73 78.05 3,608,955 -0.15(-0.19%)
Oct 24, 2016 78.24 78.92 77.89 78.20 5,336,490 +0.21(+0.27%)
Oct 21, 2016 77.62 78.09 77.43 77.99 4,456,544 -0.10(-0.13%)
Oct 20, 2016 78.26 78.55 77.67 78.09 3,795,605 -0.30(-0.38%)
Oct 19, 2016 78.10 78.39 77.68 78.39 4,842,884 +0.33(+0.42%)
Oct 18, 2016 77.98 78.50 77.79 78.06 4,949,272 +0.53(+0.68%)
Oct 17, 2016 77.60 78.03 77.51 77.53 5,460,783 +0.10(+0.13%)
Oct 14, 2016 77.52 78.29 77.31 77.43 9,223,816 -0.26(-0.33%)
Oct 13, 2016 77.04 77.89 76.73 77.69 9,980,340 +0.43(+0.56%)
Oct 12, 2016 76.47 77.33 76.13 77.26 4,880,741 +1.03(+1.35%)
Oct 11, 2016 76.83 77.02 76.06 76.23 8,292,701 -0.77(-1.00%)
Oct 10, 2016 76.61 77.28 76.61 77.00 5,210,355 +0.45(+0.59%)
Oct 07, 2016 77.15 77.81 76.14 76.55 10,977,078 -0.11(-0.14%)
Oct 06, 2016 76.35 77.18 75.60 76.66 13,203,334 +0.13(+0.17%)
Oct 05, 2016 78.25 78.59 76.50 76.53 15,890,011 -1.51(-1.93%)
Oct 04, 2016 79.25 79.25 77.65 78.04 11,730,815 -1.14(-1.44%)
Oct 03, 2016 80.23 80.34 79.08 79.18 15,319,436 -1.46(-1.81%)
Sep 30, 2016 81.51 81.77 80.57 80.64 9,278,878 -0.39(-0.48%)
Sep 29, 2016 81.67 81.87 80.72 81.03 7,136,008 -0.88(-1.07%)
Sep 28, 2016 81.61 82.03 81.26 81.91 4,672,755 +0.45(+0.55%)
Sep 27, 2016 82.31 82.38 81.28 81.46 6,376,720 -0.64(-0.78%)
Sep 26, 2016 81.80 82.31 81.52 82.10 5,762,075 -0.60(-0.73%)
Sep 23, 2016 82.35 84.36 81.64 82.70 9,020,842 +0.21(+0.25%)
Sep 22, 2016 81.71 82.55 81.66 82.49 10,324,092 +1.57(+1.94%)
Sep 21, 2016 80.13 81.12 79.13 80.92 12,499,377 +0.92(+1.15%)
Sep 20, 2016 80.75 80.75 79.97 80.00 7,847,734 -0.13(-0.16%)
Sep 19, 2016 79.65 80.21 79.60 80.13 6,199,185 +0.75(+0.94%)
Sep 16, 2016 79.22 79.50 78.90 79.38 10,133,651 -0.08(-0.10%)
Sep 15, 2016 79.06 79.62 78.68 79.46 7,345,657 +0.36(+0.46%)
Sep 14, 2016 79.03 79.60 78.82 79.10 7,384,264 +0.24(+0.30%)
Sep 13, 2016 80.34 80.48 78.67 78.86 14,340,884 -1.97(-2.44%)
Sep 12, 2016 79.51 81.19 79.51 80.83 13,320,179 +0.97(+1.21%)
Sep 09, 2016 81.86 82.11 79.86 79.86 17,349,427 -3.31(-3.98%)
Sep 08, 2016 83.83 83.99 83.14 83.17 6,694,888 -0.96(-1.14%)
Sep 07, 2016 83.77 84.23 83.37 84.13 7,966,284 +0.48(+0.57%)
Sep 06, 2016 83.16 83.71 82.78 83.65 9,713,976 +0.59(+0.71%)
Sep 02, 2016 82.67 83.06 83.06 83.06 7,591,700 +0.66(+0.80%)
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.