Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.06 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.57 53.78 53.23 53.70 13,062,202 +0.53(+1.00%)
Sep 29, 2015 52.82 53.47 52.70 53.17 13,399,119 +0.37(+0.70%)
Sep 28, 2015 53.58 53.65 52.45 52.80 15,822,632 -0.97(-1.80%)
Sep 25, 2015 53.73 54.17 53.46 53.77 10,698,766 +0.27(+0.50%)
Sep 24, 2015 53.93 54.12 53.22 53.50 13,152,475 -0.49(-0.92%)
Sep 23, 2015 54.00 54.28 53.65 54.00 9,129,899 +0.25(+0.46%)
Sep 22, 2015 54.17 54.29 53.60 53.75 9,984,925 -0.72(-1.32%)
Sep 21, 2015 54.02 54.70 54.02 54.47 17,290,358 +0.47(+0.87%)
Sep 18, 2015 53.61 54.66 53.45 54.00 20,802,400 -0.18(-0.33%)
Sep 17, 2015 53.66 55.10 53.39 54.18 31,013,178 +0.52(+0.98%)
Sep 16, 2015 52.94 53.76 52.93 53.65 8,588,366 +0.68(+1.29%)
Sep 15, 2015 52.54 53.13 52.25 52.97 9,894,134 +0.44(+0.84%)
Sep 14, 2015 52.72 52.72 52.40 52.53 8,166,602 -0.03(-0.06%)
Sep 11, 2015 51.89 52.58 51.61 52.56 11,862,443 +0.85(+1.64%)
Sep 10, 2015 51.52 52.23 51.52 51.71 11,770,351 +0.06(+0.12%)
Sep 09, 2015 52.71 52.92 51.58 51.65 12,492,458 -0.64(-1.22%)
Sep 08, 2015 51.70 52.45 51.70 52.29 15,862,453 +0.78(+1.51%)
Sep 04, 2015 52.14 51.51 51.51 51.51 15,046,949 -1.00(-1.90%)
Sep 03, 2015 52.35 52.90 52.35 52.51 11,308,547 +0.11(+0.20%)
Sep 02, 2015 52.33 52.52 51.91 52.40 11,784,652 +0.55(+1.07%)
Sep 01, 2015 52.33 52.57 51.51 51.85 16,317,279 -1.00(-1.90%)
Aug 31, 2015 53.89 53.94 52.85 52.85 14,067,626 -1.07(-1.99%)
Aug 28, 2015 53.84 54.04 53.60 53.92 11,278,455 -0.06(-0.11%)
Aug 27, 2015 53.53 54.40 53.05 53.98 16,530,759 +1.06(+2.01%)
Aug 26, 2015 52.14 53.07 51.85 52.92 20,207,676 +1.29(+2.50%)
Aug 25, 2015 54.17 54.18 51.58 51.63 25,671,898 -1.33(-2.52%)
Aug 24, 2015 53.82 54.67 52.78 52.96 40,581,408 -2.59(-4.67%)
Aug 21, 2015 56.34 56.56 55.50 55.56 21,037,604 -1.11(-1.96%)
Aug 20, 2015 56.79 57.03 56.56 56.67 13,383,283 -0.44(-0.77%)
Aug 19, 2015 57.22 57.38 56.79 57.11 16,610,864 -0.32(-0.55%)
Aug 18, 2015 57.18 57.51 57.15 57.42 10,196,642 +0.05(+0.08%)
Aug 17, 2015 56.95 57.40 56.72 57.38 17,753,074 +0.43(+0.75%)
Aug 14, 2015 56.52 56.99 56.31 56.95 8,230,831 +0.32(+0.57%)
Aug 13, 2015 56.49 56.87 56.04 56.63 9,023,441 +0.11(+0.20%)
Aug 12, 2015 56.23 56.55 55.87 56.52 12,601,272 +0.08(+0.15%)
Aug 11, 2015 56.01 56.60 55.84 56.43 20,161,126 +0.37(+0.67%)
Aug 10, 2015 56.25 56.36 55.82 56.06 8,869,209 +0.01(+0.01%)
Aug 07, 2015 55.80 56.15 55.45 56.05 11,898,566 +0.20(+0.35%)
Aug 06, 2015 55.85 55.96 55.07 55.86 16,240,301 +0.00(+0.00%)
Aug 05, 2015 56.24 56.31 55.65 55.86 25,989,118 -0.24(-0.43%)
Aug 04, 2015 56.29 56.68 55.97 56.10 15,568,311 -0.29(-0.52%)
Aug 03, 2015 56.12 56.43 56.06 56.39 8,769,991 +0.28(+0.49%)
Jul 31, 2015 56.23 56.52 56.01 56.11 14,425,312 +0.36(+0.65%)
Jul 30, 2015 55.72 55.97 55.58 55.75 8,766,666 -0.21(-0.38%)
Jul 29, 2015 55.71 56.07 55.34 55.96 9,483,072 +0.28(+0.51%)
Jul 28, 2015 55.44 55.85 55.44 55.68 8,369,618 +0.11(+0.19%)
Jul 27, 2015 55.53 55.86 55.41 55.57 8,436,366 +0.12(+0.22%)
Jul 24, 2015 55.46 55.70 55.26 55.45 7,510,735 +0.02(+0.03%)
Jul 23, 2015 55.92 55.95 55.11 55.44 11,412,837 -0.40(-0.71%)
Jul 22, 2015 55.80 56.10 55.70 55.83 8,901,334 +0.16(+0.28%)
Jul 21, 2015 55.83 56.12 55.68 55.68 7,756,334 -0.20(-0.36%)
Jul 20, 2015 55.82 56.00 55.53 55.88 6,375,172 +0.10(+0.17%)
Jul 17, 2015 56.16 56.16 55.62 55.78 15,684,173 -0.22(-0.39%)
Jul 16, 2015 55.96 56.10 55.74 56.00 8,172,891 +0.40(+0.71%)
Jul 15, 2015 55.34 55.77 55.32 55.60 7,590,575 +0.05(+0.09%)
Jul 14, 2015 55.46 55.75 55.29 55.55 6,720,208 +0.15(+0.27%)
Jul 13, 2015 55.42 56.01 55.18 55.40 12,130,626 +0.08(+0.15%)
Jul 10, 2015 55.05 55.70 55.02 55.32 16,312,781 +0.38(+0.70%)
Jul 09, 2015 55.38 55.53 54.80 54.93 11,331,551 -0.26(-0.48%)
Jul 08, 2015 55.24 55.47 55.06 55.20 9,812,933 -0.29(-0.53%)
Jul 07, 2015 55.08 55.60 54.88 55.49 16,743,716 +0.84(+1.54%)
Jul 06, 2015 54.24 54.76 54.09 54.65 14,742,530 +0.25(+0.45%)
Jul 02, 2015 54.58 54.40 54.40 54.40 10,257,653 +0.12(+0.22%)
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.