US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 80.72 80.73 80.20 80.41 6,795,428 -0.32(-0.40%)
Feb 27, 2017 80.47 81.01 80.31 80.73 5,330,270 +0.42(+0.52%)
Feb 24, 2017 79.88 80.38 79.53 80.31 6,302,088 +0.40(+0.50%)
Feb 23, 2017 79.85 80.02 79.29 79.91 7,428,321 +0.34(+0.43%)
Feb 22, 2017 79.81 80.06 79.16 79.57 8,048,964 -0.20(-0.25%)
Feb 21, 2017 78.66 79.83 78.36 79.77 8,555,759 +0.99(+1.26%)
Feb 17, 2017 78.78 78.78 78.78 0 +0.13(+0.17%)
Feb 16, 2017 78.35 79.12 78.35 78.65 8,259,858 +0.37(+0.47%)
Feb 15, 2017 77.93 78.34 77.50 78.28 10,263,637 -0.07(-0.09%)
Feb 14, 2017 78.59 78.64 77.78 78.35 8,255,268 -0.44(-0.56%)
Feb 13, 2017 78.65 78.92 78.29 78.79 6,678,917 +0.26(+0.33%)
Feb 10, 2017 77.79 78.57 77.74 78.53 6,092,069 +0.60(+0.77%)
Feb 09, 2017 77.74 78.03 77.61 77.93 3,932,787 +0.24(+0.31%)
Feb 08, 2017 77.45 77.81 77.11 77.69 7,792,170 +0.56(+0.73%)
Feb 07, 2017 77.47 77.61 77.00 77.13 4,041,110 -0.11(-0.14%)
Feb 06, 2017 77.69 77.70 77.12 77.24 6,787,255 -0.26(-0.34%)
Feb 03, 2017 77.41 77.85 77.23 77.50 7,572,139 +0.52(+0.68%)
Feb 02, 2017 76.24 77.07 76.21 76.98 7,063,002 +0.85(+1.12%)
Feb 01, 2017 76.89 77.43 76.11 76.13 9,419,369 -0.91(-1.18%)
Jan 31, 2017 76.13 77.40 76.08 77.04 7,263,331 +0.60(+0.78%)
Jan 30, 2017 76.80 76.85 76.23 76.44 5,317,864 -0.53(-0.69%)
Jan 27, 2017 77.84 77.98 76.70 76.97 5,415,770 -0.73(-0.94%)
Jan 26, 2017 77.86 78.20 77.57 77.70 5,819,729 -0.08(-0.10%)
Jan 25, 2017 78.05 78.43 77.56 77.78 7,830,023 -0.42(-0.54%)
Jan 24, 2017 77.99 78.38 77.73 78.20 6,270,243 +0.18(+0.23%)
Jan 23, 2017 77.45 78.16 77.35 78.02 5,135,921 +0.59(+0.76%)
Jan 20, 2017 76.95 77.49 76.85 77.43 7,716,596 +0.49(+0.64%)
Jan 19, 2017 77.33 77.52 76.79 76.94 9,277,873 -0.81(-1.04%)
Jan 18, 2017 77.62 78.01 77.49 77.75 5,592,230 +0.13(+0.17%)
Jan 17, 2017 77.36 77.69 77.21 77.62 6,798,806 +0.52(+0.67%)
Jan 13, 2017 77.10 77.10 77.10 0 -0.08(-0.10%)
Jan 12, 2017 76.85 77.20 76.21 77.18 9,531,732 +0.35(+0.46%)
Jan 11, 2017 77.15 77.38 76.77 76.83 8,190,600 -0.33(-0.43%)
Jan 10, 2017 77.86 77.97 77.13 77.16 7,720,815 -0.73(-0.94%)
Jan 09, 2017 78.61 78.72 77.81 77.89 6,589,372 -0.52(-0.66%)
Jan 06, 2017 78.09 78.83 78.09 78.41 6,768,288 -0.17(-0.22%)
Jan 05, 2017 77.81 78.63 77.42 78.58 9,419,615 +0.27(+0.34%)
Jan 04, 2017 77.23 78.45 77.23 78.31 10,804,582 +1.06(+1.37%)
Jan 03, 2017 77.14 77.32 76.68 77.25 6,305,079 +0.31(+0.40%)
Dec 30, 2016 76.94 76.94 76.94 0 +0.72(+0.94%)
Dec 29, 2016 75.65 76.42 75.34 76.22 5,736,236 +0.75(+0.99%)
Dec 28, 2016 76.10 76.10 75.16 75.47 5,386,583 -0.45(-0.59%)
Dec 27, 2016 76.04 76.13 75.62 75.92 2,740,000 +0.09(+0.12%)
Dec 23, 2016 75.83 75.83 75.83 0 +0.20(+0.26%)
Dec 22, 2016 75.51 75.73 74.97 75.63 4,245,051 -0.14(-0.18%)
Dec 21, 2016 76.77 77.18 75.72 75.77 8,885,753 -2.02(-2.60%)
Dec 20, 2016 77.62 78.40 77.30 77.79 6,843,791 +0.14(+0.18%)
Dec 19, 2016 77.20 77.85 77.13 77.65 10,510,453 +0.85(+1.11%)
Dec 16, 2016 76.04 77.25 76.04 76.80 9,811,583 +1.01(+1.33%)
Dec 15, 2016 76.35 76.67 75.57 75.79 10,381,414 -0.57(-0.75%)
Dec 14, 2016 77.89 78.07 76.14 76.36 15,503,965 -1.44(-1.85%)
Dec 13, 2016 78.12 78.22 77.31 77.80 10,695,454 +0.00(+0.00%)
Dec 12, 2016 77.17 77.86 77.01 77.80 11,162,565 +0.48(+0.62%)
Dec 09, 2016 77.38 77.99 77.21 77.32 7,254,723 -0.06(-0.08%)
Dec 08, 2016 76.39 77.62 76.39 77.38 8,365,518 +0.39(+0.51%)
Dec 07, 2016 75.55 77.05 75.49 76.99 10,029,926 +1.47(+1.95%)
Dec 06, 2016 75.22 75.82 75.00 75.52 7,492,674 +0.48(+0.64%)
Dec 05, 2016 74.60 75.15 74.33 75.04 9,684,390 +0.59(+0.79%)
Dec 02, 2016 74.10 75.14 74.10 74.45 7,779,620 +0.78(+1.06%)
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.