Skip to main content

US Real Estate Ishares ETF (NY: IYR )

90.06 +0.80 (+0.90%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 76.80 77.44 76.64 76.64 11,991,526 -0.04(-0.06%)
Jun 27, 2019 76.25 76.78 76.20 76.68 8,106,268 +0.88(+1.16%)
Jun 26, 2019 77.26 77.40 75.65 75.80 12,965,919 -1.46(-1.89%)
Jun 25, 2019 78.41 78.62 77.25 77.26 9,074,474 -1.00(-1.28%)
Jun 24, 2019 79.14 79.15 78.21 78.26 8,245,053 -0.49(-0.62%)
Jun 21, 2019 79.42 79.48 78.45 78.75 13,068,698 -1.01(-1.27%)
Jun 20, 2019 79.78 79.97 79.56 79.76 7,452,798 +0.35(+0.44%)
Jun 19, 2019 78.80 79.57 78.42 79.41 6,784,871 +0.49(+0.62%)
Jun 18, 2019 79.38 79.76 78.54 78.92 9,452,770 -0.14(-0.18%)
Jun 17, 2019 78.39 79.10 78.29 79.06 9,309,262 +0.84(+1.07%)
Jun 14, 2019 78.08 78.55 77.94 78.22 5,519,917 +0.13(+0.17%)
Jun 13, 2019 77.96 78.09 77.66 78.09 5,606,833 +0.29(+0.37%)
Jun 12, 2019 77.59 78.07 77.52 77.80 5,874,665 +0.25(+0.33%)
Jun 11, 2019 77.57 77.80 77.02 77.55 4,644,614 +0.13(+0.17%)
Jun 10, 2019 77.63 77.88 77.10 77.42 5,407,694 -0.24(-0.30%)
Jun 07, 2019 77.86 78.08 77.53 77.66 5,505,452 +0.24(+0.30%)
Jun 06, 2019 77.39 77.52 76.82 77.42 7,464,291 +0.11(+0.15%)
Jun 05, 2019 76.11 77.31 75.90 77.31 13,457,797 +1.59(+2.09%)
Jun 04, 2019 75.96 76.00 74.98 75.72 8,406,275 -0.24(-0.32%)
Jun 03, 2019 75.91 76.12 75.40 75.97 8,109,288 +0.30(+0.39%)
May 31, 2019 75.05 76.11 74.85 75.67 8,052,224 +0.31(+0.42%)
May 30, 2019 75.09 75.63 75.00 75.36 7,841,921 +0.30(+0.41%)
May 29, 2019 75.83 76.39 74.73 75.05 8,835,082 -0.91(-1.19%)
May 28, 2019 77.02 77.19 75.92 75.96 7,295,998 -0.81(-1.06%)
May 24, 2019 76.87 77.14 76.67 76.77 3,990,867 +0.25(+0.33%)
May 23, 2019 76.05 76.59 75.94 76.51 6,154,485 +0.10(+0.14%)
May 22, 2019 76.12 76.42 76.01 76.41 4,356,996 +0.27(+0.35%)
May 21, 2019 75.66 76.31 75.66 76.14 5,301,995 +0.64(+0.84%)
May 20, 2019 76.27 76.50 75.20 75.50 7,698,972 -1.13(-1.48%)
May 17, 2019 76.51 76.80 76.25 76.64 5,069,778 -0.22(-0.28%)
May 16, 2019 76.32 77.11 76.24 76.85 6,829,957 +0.45(+0.59%)
May 15, 2019 75.86 76.62 75.62 76.40 6,006,462 +0.50(+0.65%)
May 14, 2019 75.78 76.17 75.63 75.90 4,126,279 +0.31(+0.41%)
May 13, 2019 75.09 75.75 75.02 75.59 6,402,840 -0.09(-0.12%)
May 10, 2019 74.79 75.90 74.70 75.68 5,759,854 +0.79(+1.06%)
May 09, 2019 74.58 75.03 74.04 74.89 7,881,832 +0.17(+0.23%)
May 08, 2019 74.86 75.42 74.67 74.71 6,780,926 -0.01(-0.01%)
May 07, 2019 75.88 75.97 74.28 74.72 10,026,776 -1.38(-1.82%)
May 06, 2019 75.95 76.33 75.63 76.10 5,995,713 -0.25(-0.33%)
May 03, 2019 75.97 76.44 75.77 76.36 5,926,432 +0.60(+0.79%)
May 02, 2019 75.58 76.50 75.58 75.76 8,704,205 +0.03(+0.03%)
May 01, 2019 75.80 76.58 75.63 75.73 14,880,323 -0.05(-0.07%)
Apr 30, 2019 74.93 75.84 74.58 75.78 7,343,810 +0.85(+1.14%)
Apr 29, 2019 75.56 75.86 74.88 74.93 6,774,100 -0.72(-0.96%)
Apr 26, 2019 75.35 75.78 75.14 75.65 5,844,693 +0.57(+0.75%)
Apr 25, 2019 75.11 75.36 74.61 75.09 5,748,548 -0.15(-0.20%)
Apr 24, 2019 74.95 75.56 74.83 75.23 6,962,734 +0.49(+0.65%)
Apr 23, 2019 74.04 74.92 73.86 74.75 7,997,393 +0.88(+1.19%)
Apr 22, 2019 74.42 74.63 73.22 73.87 10,355,176 -0.73(-0.98%)
Apr 18, 2019 74.34 74.79 73.87 74.60 5,975,912 +0.51(+0.68%)
Apr 17, 2019 75.01 75.10 73.87 74.09 12,798,512 -0.68(-0.91%)
Apr 16, 2019 76.38 76.47 74.47 74.77 15,173,182 -1.64(-2.14%)
Apr 15, 2019 76.84 76.85 76.22 76.41 6,556,975 -0.39(-0.51%)
Apr 12, 2019 76.35 76.82 75.84 76.80 5,177,577 +0.40(+0.52%)
Apr 11, 2019 76.42 76.80 76.10 76.40 9,605,845 -0.08(-0.10%)
Apr 10, 2019 76.04 76.51 75.91 76.48 8,845,846 +0.69(+0.91%)
Apr 09, 2019 76.18 76.36 75.69 75.79 7,190,877 -0.37(-0.48%)
Apr 08, 2019 76.51 76.60 75.99 76.16 8,088,584 -0.45(-0.59%)
Apr 05, 2019 76.17 76.65 75.98 76.61 8,677,207 +0.52(+0.69%)
Apr 04, 2019 76.27 76.37 75.74 76.09 5,034,266 -0.11(-0.15%)
Apr 03, 2019 76.21 76.51 75.71 76.20 7,672,619 -0.08(-0.10%)
Apr 02, 2019 76.00 76.38 75.25 76.28 12,159,493 +0.49(+0.64%)
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.