Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.62 +0.36 (+0.40%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.94 65.75 64.69 65.70 14,668,157 +1.02(+1.58%)
Jan 30, 2018 64.77 64.97 64.51 64.68 7,019,033 -0.35(-0.54%)
Jan 29, 2018 65.63 65.81 65.01 65.03 7,286,845 -0.84(-1.28%)
Jan 26, 2018 65.97 66.06 65.45 65.88 8,129,955 +0.03(+0.04%)
Jan 25, 2018 65.90 66.03 65.53 65.85 6,624,512 -0.13(-0.19%)
Jan 24, 2018 65.98 66.29 65.73 65.98 9,177,370 -0.23(-0.35%)
Jan 23, 2018 65.48 66.23 65.48 66.21 9,069,289 +0.90(+1.38%)
Jan 22, 2018 64.84 65.37 64.77 65.31 12,173,744 +0.53(+0.81%)
Jan 19, 2018 64.42 64.80 64.25 64.78 8,141,719 +0.42(+0.65%)
Jan 18, 2018 64.81 64.93 64.25 64.36 6,206,910 -0.64(-0.98%)
Jan 17, 2018 64.76 65.12 64.56 65.00 6,162,008 +0.46(+0.71%)
Jan 16, 2018 64.62 65.24 64.51 64.54 11,938,759 +0.18(+0.27%)
Jan 12, 2018 64.36 64.36 64.36 0 -0.53(-0.81%)
Jan 11, 2018 65.29 65.41 64.72 64.89 5,978,813 -0.23(-0.35%)
Jan 10, 2018 65.65 65.75 64.80 65.12 10,682,285 -0.80(-1.22%)
Jan 09, 2018 66.73 66.84 65.92 65.92 12,483,421 -0.77(-1.15%)
Jan 08, 2018 66.39 66.82 66.33 66.69 5,687,638 +0.38(+0.57%)
Jan 05, 2018 66.45 66.45 66.14 66.31 11,515,059 +0.07(+0.10%)
Jan 04, 2018 67.36 67.36 66.23 66.24 14,561,590 -1.05(-1.57%)
Jan 03, 2018 67.49 67.61 67.13 67.30 5,531,049 -0.11(-0.16%)
Jan 02, 2018 67.80 67.90 67.54 67.41 8,479,641 -0.34(-0.51%)
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%)
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.