Skip to main content

US Real Estate Ishares ETF (NY: IYR )

98.31 -1.70 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 74.84 75.00 74.54 74.82 18,165,538 -0.06(-0.08%)
Mar 28, 2019 74.32 74.88 74.12 74.88 9,600,614 +0.64(+0.87%)
Mar 27, 2019 74.46 74.60 73.71 74.23 7,066,536 -0.15(-0.21%)
Mar 26, 2019 74.00 74.42 73.86 74.39 6,013,200 +0.55(+0.74%)
Mar 25, 2019 73.92 74.09 73.40 73.84 8,334,509 +0.02(+0.02%)
Mar 22, 2019 74.34 74.78 73.72 73.82 11,727,155 -0.45(-0.60%)
Mar 21, 2019 72.89 74.31 72.89 74.27 10,841,220 +1.24(+1.69%)
Mar 20, 2019 72.78 73.43 72.27 73.03 15,805,116 +0.24(+0.33%)
Mar 19, 2019 73.05 73.15 72.58 72.79 10,667,377 -0.21(-0.29%)
Mar 18, 2019 73.45 73.58 72.68 73.00 11,567,291 -0.41(-0.56%)
Mar 15, 2019 73.66 73.74 73.23 73.41 15,352,366 -0.17(-0.23%)
Mar 14, 2019 73.54 73.62 73.26 73.58 6,304,346 +0.11(+0.15%)
Mar 13, 2019 73.10 73.68 73.10 73.47 5,509,657 +0.33(+0.46%)
Mar 12, 2019 72.98 73.32 72.84 73.14 14,425,295 +0.30(+0.41%)
Mar 11, 2019 71.97 72.86 71.72 72.84 7,489,642 +1.06(+1.47%)
Mar 08, 2019 71.47 72.03 71.47 71.78 9,053,719 +0.07(+0.10%)
Mar 07, 2019 71.84 72.33 71.49 71.71 15,338,635 -0.13(-0.18%)
Mar 06, 2019 72.26 72.34 71.74 71.84 9,662,970 -0.35(-0.48%)
Mar 05, 2019 71.76 72.39 71.70 72.19 6,332,136 +0.25(+0.34%)
Mar 04, 2019 71.81 72.03 71.16 71.94 9,033,812 +0.27(+0.38%)
Mar 01, 2019 71.60 71.91 70.88 71.67 18,978,188 -0.15(-0.21%)
Feb 28, 2019 71.54 72.60 71.35 71.82 15,931,878 +0.21(+0.30%)
Feb 27, 2019 71.58 71.88 71.08 71.61 13,931,030 +0.05(+0.07%)
Feb 26, 2019 72.10 72.36 71.70 71.56 10,430,793 -0.45(-0.63%)
Feb 25, 2019 72.57 72.77 71.95 72.01 6,650,785 -0.53(-0.73%)
Feb 22, 2019 72.24 72.83 72.07 72.54 5,462,225 +0.38(+0.53%)
Feb 21, 2019 71.74 72.22 71.46 72.16 8,947,674 +0.06(+0.08%)
Feb 20, 2019 72.43 72.47 71.58 72.10 11,764,880 -0.51(-0.71%)
Feb 19, 2019 72.40 72.71 72.30 72.61 9,573,129 +0.02(+0.02%)
Feb 15, 2019 72.22 72.60 72.14 72.59 10,133,370 +0.44(+0.62%)
Feb 14, 2019 72.05 72.38 71.71 72.15 7,879,447 +0.23(+0.32%)
Feb 13, 2019 71.24 71.98 71.23 71.92 6,009,635 +0.33(+0.47%)
Feb 12, 2019 71.93 72.08 71.33 71.58 8,746,270 -0.42(-0.58%)
Feb 11, 2019 71.77 72.11 71.67 72.00 11,658,079 +0.20(+0.29%)
Feb 08, 2019 71.59 72.05 71.40 71.80 5,866,786 +0.02(+0.02%)
Feb 07, 2019 71.03 71.88 70.82 71.78 13,927,178 +0.55(+0.77%)
Feb 06, 2019 71.59 71.61 71.03 71.23 11,504,112 -0.50(-0.69%)
Feb 05, 2019 71.37 71.76 70.95 71.73 15,558,052 +0.44(+0.61%)
Feb 04, 2019 71.18 71.33 70.24 71.29 12,066,975 +0.48(+0.67%)
Feb 01, 2019 71.27 71.52 69.87 70.82 26,599,012 -0.49(-0.68%)
Jan 31, 2019 70.53 71.32 69.93 71.30 13,372,153 +0.74(+1.05%)
Jan 30, 2019 70.08 70.81 69.90 70.56 16,075,277 +0.55(+0.79%)
Jan 29, 2019 69.43 70.03 69.27 70.01 8,073,739 +0.55(+0.80%)
Jan 28, 2019 68.67 69.54 68.49 69.45 10,764,396 +0.62(+0.91%)
Jan 25, 2019 68.25 68.87 68.00 68.83 5,940,481 +0.79(+1.17%)
Jan 24, 2019 67.71 68.17 67.36 68.03 6,493,008 +0.24(+0.35%)
Jan 23, 2019 67.81 67.95 67.35 67.79 6,913,010 +0.00(+0.00%)
Jan 22, 2019 67.86 68.03 67.23 67.79 9,994,909 -0.20(-0.29%)
Jan 18, 2019 67.94 67.99 67.45 67.99 7,876,238 +0.26(+0.38%)
Jan 17, 2019 67.31 67.74 67.24 67.74 5,631,249 +0.36(+0.53%)
Jan 16, 2019 66.90 67.60 66.80 67.38 6,976,902 +0.42(+0.62%)
Jan 15, 2019 66.38 67.08 66.35 66.96 10,767,549 +0.66(+0.99%)
Jan 14, 2019 66.34 66.68 66.02 66.30 5,214,735 -0.21(-0.32%)
Jan 11, 2019 66.23 66.55 65.90 66.51 13,249,068 +0.23(+0.35%)
Jan 10, 2019 65.22 66.43 65.08 66.28 8,027,596 +0.90(+1.38%)
Jan 09, 2019 65.56 65.70 64.79 65.38 9,200,105 -0.09(-0.13%)
Jan 08, 2019 64.68 65.64 64.47 65.46 15,982,941 +1.17(+1.82%)
Jan 07, 2019 63.93 64.77 63.67 64.30 19,374,018 +0.64(+1.01%)
Jan 04, 2019 63.39 64.26 63.07 63.66 11,902,990 +0.67(+1.07%)
Jan 03, 2019 62.58 63.93 62.46 62.98 12,392,078 +0.40(+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.