Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.77 -0.23 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 52.24 52.50 51.84 51.85 21,823,692 -0.76(-1.44%)
Jul 30, 2014 52.48 52.98 52.32 52.60 14,816,539 -0.05(-0.10%)
Jul 29, 2014 52.93 52.95 52.62 52.66 6,974,425 -0.25(-0.46%)
Jul 28, 2014 52.60 53.04 52.60 52.90 10,215,889 +0.32(+0.60%)
Jul 25, 2014 52.88 52.94 52.53 52.58 9,754,965 -0.30(-0.56%)
Jul 24, 2014 53.12 53.15 52.73 52.88 10,166,798 -0.14(-0.26%)
Jul 23, 2014 52.95 53.06 52.82 53.02 6,932,464 +0.12(+0.22%)
Jul 22, 2014 52.84 52.99 52.78 52.90 10,611,123 +0.22(+0.43%)
Jul 21, 2014 52.75 52.78 52.55 52.68 6,640,209 -0.15(-0.29%)
Jul 18, 2014 52.51 52.88 52.37 52.83 13,501,901 +0.46(+0.88%)
Jul 17, 2014 52.62 52.65 52.30 52.37 9,876,130 -0.31(-0.59%)
Jul 16, 2014 52.60 52.70 52.36 52.68 19,597,624 +0.20(+0.37%)
Jul 15, 2014 52.43 52.60 52.24 52.48 7,804,988 -0.01(-0.03%)
Jul 14, 2014 52.32 52.52 52.16 52.50 15,481,560 +0.24(+0.46%)
Jul 11, 2014 52.20 52.31 52.03 52.26 5,783,832 +0.04(+0.07%)
Jul 10, 2014 51.82 52.37 51.75 52.22 12,996,959 +0.17(+0.32%)
Jul 09, 2014 51.90 52.13 51.70 52.05 8,249,572 +0.12(+0.22%)
Jul 08, 2014 51.71 52.08 51.69 51.94 12,725,500 +0.16(+0.31%)
Jul 07, 2014 51.68 51.90 51.66 51.78 13,661,363 +0.05(+0.10%)
Jul 03, 2014 51.69 51.73 51.73 51.73 7,811,365 -0.25(-0.47%)
Jul 02, 2014 52.04 52.05 51.69 51.98 12,060,208 -0.06(-0.11%)
Jul 01, 2014 51.86 52.18 51.76 52.03 10,552,827 +0.13(+0.25%)
Jun 30, 2014 52.00 52.11 51.56 51.90 12,278,676 -0.04(-0.08%)
Jun 27, 2014 51.52 51.98 51.52 51.95 9,442,904 +0.31(+0.60%)
Jun 26, 2014 51.64 51.73 51.49 51.64 7,273,290 -0.06(-0.11%)
Jun 25, 2014 51.69 51.79 51.53 51.69 9,629,285 +0.00(+0.00%)
Jun 24, 2014 51.66 51.87 51.55 51.69 9,518,535 +0.02(+0.05%)
Jun 23, 2014 51.79 51.97 51.64 51.67 10,349,985 -0.12(-0.24%)
Jun 20, 2014 51.40 51.83 51.32 51.79 13,050,243 +0.18(+0.35%)
Jun 19, 2014 51.25 51.61 51.18 51.61 11,200,377 +0.39(+0.77%)
Jun 18, 2014 50.86 51.33 50.69 51.22 17,097,848 +0.32(+0.62%)
Jun 17, 2014 50.76 50.99 50.63 50.90 8,293,522 +0.07(+0.14%)
Jun 16, 2014 51.02 51.21 50.76 50.83 15,641,841 -0.27(-0.53%)
Jun 13, 2014 51.07 51.16 50.62 51.10 8,190,109 +0.13(+0.25%)
Jun 12, 2014 51.05 51.12 50.63 50.97 15,776,928 -0.15(-0.29%)
Jun 11, 2014 51.21 51.33 50.90 51.12 15,121,498 -0.21(-0.41%)
Jun 10, 2014 51.48 51.64 51.10 51.33 20,221,800 -0.82(-1.58%)
Jun 06, 2014 52.43 52.45 52.03 52.16 9,858,421 -0.11(-0.21%)
Jun 05, 2014 51.44 52.32 51.39 52.26 27,359,750 +0.80(+1.56%)
Jun 04, 2014 51.43 51.59 51.23 51.46 20,776,970 +0.05(+0.10%)
Jun 03, 2014 51.40 51.45 51.25 51.41 6,014,922 -0.06(-0.13%)
Jun 02, 2014 51.38 51.58 51.26 51.48 11,618,113 +0.09(+0.18%)
May 30, 2014 51.06 51.44 51.05 51.38 16,567,912 +0.25(+0.49%)
May 29, 2014 51.18 51.18 50.95 51.13 6,458,692 +0.06(+0.13%)
May 28, 2014 51.17 51.17 50.77 51.07 10,097,654 -0.21(-0.41%)
May 27, 2014 50.94 51.31 50.93 51.28 10,932,010 +0.31(+0.60%)
May 23, 2014 50.64 50.97 50.97 50.97 7,296,861 +0.24(+0.47%)
May 22, 2014 50.65 50.81 50.50 50.73 5,414,999 +0.10(+0.19%)
May 21, 2014 50.87 51.01 50.53 50.63 9,128,944 -0.20(-0.39%)
May 20, 2014 51.01 51.18 50.69 50.83 6,139,184 -0.16(-0.31%)
May 19, 2014 51.10 51.12 50.77 50.99 10,027,272 -0.19(-0.36%)
May 16, 2014 50.82 51.19 50.63 51.18 17,750,108 +0.37(+0.73%)
May 15, 2014 50.88 50.89 50.39 50.80 26,515,484 -0.09(-0.17%)
May 14, 2014 50.87 51.03 50.63 50.89 12,387,566 +0.13(+0.25%)
May 13, 2014 50.92 51.43 50.72 50.76 12,259,064 -0.30(-0.59%)
May 12, 2014 51.00 51.16 50.93 51.06 8,163,733 +0.11(+0.21%)
May 09, 2014 50.87 51.10 50.69 50.95 7,946,229 -0.01(-0.01%)
May 08, 2014 50.91 51.17 50.76 50.96 11,735,344 +0.03(+0.06%)
May 07, 2014 50.45 50.96 50.39 50.93 22,248,614 +0.59(+1.17%)
May 06, 2014 50.48 50.48 50.16 50.34 10,534,457 -0.19(-0.37%)
May 05, 2014 50.16 50.54 49.98 50.53 17,260,756 +0.18(+0.36%)
May 02, 2014 50.15 50.56 50.10 50.35 13,166,430 -0.02(-0.04%)
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.