Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 67.75 67.75 67.75 0 +0.02(+0.02%)
Dec 28, 2017 67.39 67.77 67.19 67.73 8,088,974 +0.39(+0.58%)
Dec 27, 2017 67.21 67.49 67.11 67.34 7,907,888 +0.24(+0.36%)
Dec 26, 2017 66.74 67.27 66.68 67.10 5,934,704 +0.33(+0.49%)
Dec 22, 2017 66.59 66.87 66.35 66.77 5,928,189 +0.42(+0.63%)
Dec 21, 2017 66.82 66.84 66.30 66.35 9,003,196 -0.24(-0.36%)
Dec 20, 2017 67.23 67.42 66.58 66.60 9,601,658 -0.70(-1.04%)
Dec 19, 2017 68.71 68.80 67.19 67.30 14,236,412 -1.32(-1.93%)
Dec 18, 2017 68.26 68.91 68.26 68.62 8,095,518 +0.38(+0.56%)
Dec 15, 2017 68.05 68.40 68.04 68.24 9,525,384 +0.28(+0.41%)
Dec 14, 2017 68.00 68.21 67.72 67.96 7,073,221 -0.04(-0.06%)
Dec 13, 2017 67.92 68.30 67.89 68.00 7,794,506 +0.14(+0.21%)
Dec 12, 2017 67.76 68.03 67.39 67.86 8,022,595 +0.27(+0.40%)
Dec 11, 2017 67.51 67.60 67.32 67.58 4,834,099 +0.07(+0.11%)
Dec 08, 2017 67.50 67.63 67.28 67.51 4,763,399 +0.22(+0.33%)
Dec 07, 2017 67.18 67.39 66.87 67.29 7,244,515 +0.27(+0.41%)
Dec 06, 2017 67.14 67.14 66.74 67.01 4,607,554 -0.02(-0.04%)
Dec 05, 2017 67.43 67.54 67.03 67.04 11,483,893 -0.40(-0.59%)
Dec 04, 2017 68.04 68.28 67.40 67.44 10,978,766 -0.52(-0.77%)
Dec 01, 2017 67.88 68.15 67.53 67.96 11,962,963 +0.12(+0.18%)
Nov 30, 2017 67.82 68.00 67.63 67.83 10,674,304 +0.07(+0.11%)
Nov 29, 2017 67.71 67.91 67.42 67.76 7,467,083 -0.08(-0.12%)
Nov 28, 2017 67.99 68.11 67.54 67.84 11,799,017 -0.15(-0.22%)
Nov 27, 2017 68.45 68.49 67.99 67.99 5,978,641 -0.28(-0.41%)
Nov 24, 2017 68.21 68.39 68.19 68.27 2,105,663 +0.14(+0.21%)
Nov 22, 2017 68.10 68.35 67.99 68.13 3,887,380 -0.19(-0.28%)
Nov 21, 2017 68.01 68.49 67.93 68.32 14,061,315 +0.49(+0.72%)
Nov 20, 2017 68.03 68.08 67.74 67.83 5,210,868 -0.14(-0.21%)
Nov 17, 2017 68.06 68.31 67.89 67.97 6,093,556 -0.31(-0.46%)
Nov 16, 2017 67.80 68.38 67.80 68.29 13,183,277 +0.46(+0.67%)
Nov 15, 2017 68.39 68.58 67.81 67.83 10,759,134 -0.59(-0.86%)
Nov 14, 2017 68.38 68.69 68.23 68.42 7,342,382 -0.11(-0.16%)
Nov 13, 2017 68.40 68.64 68.21 68.53 9,380,136 +0.25(+0.36%)
Nov 10, 2017 67.89 68.43 67.70 68.28 4,836,864 +0.04(+0.06%)
Nov 09, 2017 67.92 68.59 67.89 68.24 6,990,831 -0.02(-0.04%)
Nov 08, 2017 67.73 68.35 67.67 68.26 9,932,550 +0.46(+0.67%)
Nov 07, 2017 67.37 67.97 67.37 67.81 10,569,663 +0.48(+0.71%)
Nov 06, 2017 66.82 67.52 66.65 67.33 13,354,128 +0.77(+1.16%)
Nov 03, 2017 66.21 66.72 66.05 66.56 4,425,847 -0.04(-0.06%)
Nov 02, 2017 66.34 66.95 66.23 66.60 7,856,513 +0.41(+0.63%)
Nov 01, 2017 66.24 66.46 66.06 66.19 6,456,712 +0.05(+0.07%)
Oct 31, 2017 66.01 66.17 65.55 66.14 5,339,446 +0.12(+0.19%)
Oct 30, 2017 66.28 65.74 66.01 4,724,466 +0.14(+0.21%)
Oct 27, 2017 65.72 66.00 65.18 65.87 7,887,334 +0.30(+0.45%)
Oct 26, 2017 66.07 66.45 65.42 65.57 7,757,960 -0.41(-0.61%)
Oct 25, 2017 65.91 66.21 65.59 65.98 9,360,995 -0.26(-0.39%)
Oct 24, 2017 66.53 66.68 66.00 66.24 5,367,822 -0.33(-0.50%)
Oct 23, 2017 67.00 67.04 66.50 66.57 7,031,009 -0.31(-0.47%)
Oct 20, 2017 67.01 67.13 66.66 66.88 7,974,620 -0.22(-0.32%)
Oct 19, 2017 67.14 67.28 66.84 67.10 4,059,778 -0.05(-0.07%)
Oct 18, 2017 67.03 67.36 66.96 67.15 5,509,590 -0.07(-0.11%)
Oct 17, 2017 67.16 67.33 67.05 67.22 3,719,146 +0.06(+0.09%)
Oct 16, 2017 67.48 67.54 67.13 67.16 7,531,381 -0.34(-0.50%)
Oct 13, 2017 67.60 67.67 67.23 67.50 3,401,540 +0.15(+0.22%)
Oct 12, 2017 66.91 67.36 66.89 67.35 4,775,880 +0.44(+0.66%)
Oct 11, 2017 66.72 67.06 66.45 66.91 6,710,929 +0.28(+0.42%)
Oct 10, 2017 66.61 67.05 66.50 66.63 5,558,508 +0.09(+0.14%)
Oct 09, 2017 66.43 66.66 66.36 66.54 2,468,507 +0.13(+0.20%)
Oct 06, 2017 66.41 66.45 65.85 66.41 5,742,800 -0.24(-0.36%)
Oct 05, 2017 66.48 66.92 66.27 66.65 8,865,804 +0.21(+0.31%)
Oct 04, 2017 66.02 66.49 65.86 66.44 4,344,076 +0.42(+0.64%)
Oct 03, 2017 65.98 66.10 65.85 66.02 3,403,663 +0.05(+0.08%)
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.