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 (%)
Jun 30, 2016 63.87 64.49 63.43 64.49 13,096,395 +0.71(+1.12%)
Jun 29, 2016 63.26 63.87 63.26 63.78 14,542,528 +0.81(+1.28%)
Jun 28, 2016 62.07 62.98 61.91 62.97 13,194,627 +1.34(+2.17%)
Jun 27, 2016 61.55 61.72 60.80 61.64 13,696,121 -0.07(-0.11%)
Jun 24, 2016 61.60 62.43 60.93 61.71 18,434,840 -0.81(-1.29%)
Jun 23, 2016 62.25 62.62 62.25 62.51 6,193,016 +0.41(+0.67%)
Jun 22, 2016 62.20 62.28 61.92 62.10 8,224,716 -0.03(-0.05%)
Jun 21, 2016 62.07 62.31 61.90 62.13 8,520,293 +0.25(+0.41%)
Jun 20, 2016 61.98 62.56 61.82 61.87 13,007,689 +0.12(+0.19%)
Jun 17, 2016 61.80 61.86 61.32 61.76 11,981,213 -0.09(-0.15%)
Jun 16, 2016 61.39 61.89 61.15 61.85 8,312,538 +0.31(+0.50%)
Jun 15, 2016 61.06 61.77 61.03 61.54 8,786,247 +0.56(+0.92%)
Jun 14, 2016 61.25 61.41 60.83 60.98 7,541,157 -0.33(-0.54%)
Jun 13, 2016 61.32 61.73 61.21 61.32 8,847,230 -0.05(-0.08%)
Jun 10, 2016 61.52 61.60 61.23 61.36 9,430,111 -0.30(-0.49%)
Jun 09, 2016 61.46 61.73 61.34 61.66 6,541,536 +0.09(+0.15%)
Jun 08, 2016 61.10 61.60 61.04 61.57 7,508,889 +0.33(+0.53%)
Jun 07, 2016 60.97 61.45 60.97 61.25 7,135,653 +0.37(+0.61%)
Jun 06, 2016 61.35 61.46 60.63 60.87 14,299,855 -0.38(-0.62%)
Jun 03, 2016 61.75 61.87 60.51 61.25 13,314,399 +0.19(+0.30%)
Jun 02, 2016 60.72 61.08 60.45 61.07 8,964,060 +0.33(+0.54%)
Jun 01, 2016 60.49 60.85 60.32 60.74 17,488,512 +0.04(+0.06%)
May 31, 2016 60.71 60.90 60.35 60.70 12,791,059 +0.01(+0.01%)
May 27, 2016 60.46 60.70 60.70 60.70 7,671,088 +0.26(+0.44%)
May 26, 2016 60.19 60.62 60.19 60.43 9,153,919 +0.04(+0.06%)
May 25, 2016 60.44 60.50 59.83 60.39 8,743,459 +0.09(+0.15%)
May 24, 2016 59.88 60.32 59.88 60.30 10,958,754 +0.71(+1.20%)
May 23, 2016 59.63 59.80 59.43 59.59 9,372,615 +0.05(+0.09%)
May 20, 2016 59.04 59.61 59.04 59.53 11,151,832 +0.47(+0.80%)
May 19, 2016 59.35 59.39 58.75 59.06 12,532,808 -0.64(-1.08%)
May 18, 2016 60.24 60.39 59.01 59.70 17,877,110 -0.85(-1.40%)
May 17, 2016 61.26 61.31 60.20 60.55 15,517,600 -0.93(-1.51%)
May 16, 2016 60.94 61.69 60.86 61.48 7,884,214 +0.48(+0.79%)
May 13, 2016 61.28 61.32 60.66 61.00 9,391,111 -0.50(-0.81%)
May 12, 2016 61.25 61.70 60.85 61.49 8,276,316 +0.30(+0.49%)
May 11, 2016 62.22 62.25 61.00 61.19 14,338,501 -1.11(-1.78%)
May 10, 2016 62.45 62.47 62.05 62.30 9,302,597 +0.12(+0.19%)
May 09, 2016 61.80 62.29 61.74 62.18 11,599,870 +0.50(+0.80%)
May 06, 2016 61.01 61.71 60.75 61.69 11,876,965 +0.60(+0.98%)
May 05, 2016 60.71 61.17 60.70 61.09 8,975,695 +0.23(+0.38%)
May 04, 2016 59.65 60.98 59.65 60.86 13,565,727 +0.81(+1.34%)
May 03, 2016 60.04 60.11 59.63 60.05 7,630,635 -0.13(-0.22%)
May 02, 2016 59.16 60.33 59.11 60.18 13,648,844 +0.79(+1.33%)
Apr 29, 2016 59.41 59.74 58.82 59.39 14,275,826 -0.50(-0.83%)
Apr 28, 2016 59.62 60.26 59.62 59.89 7,940,604 -0.14(-0.23%)
Apr 27, 2016 60.01 60.17 59.44 60.03 9,257,849 -0.02(-0.03%)
Apr 26, 2016 59.97 60.35 59.85 60.04 8,159,314 +0.22(+0.36%)
Apr 25, 2016 59.21 59.84 59.21 59.83 6,613,541 +0.37(+0.63%)
Apr 22, 2016 59.10 59.57 58.96 59.45 8,216,631 +0.63(+1.07%)
Apr 21, 2016 59.62 59.90 58.66 58.83 16,466,005 -1.02(-1.70%)
Apr 20, 2016 60.48 60.71 59.80 59.84 14,761,662 -0.85(-1.41%)
Apr 19, 2016 60.74 60.79 60.45 60.70 6,886,172 +0.06(+0.10%)
Apr 18, 2016 60.31 60.66 60.21 60.63 8,483,104 +0.26(+0.42%)
Apr 15, 2016 60.12 60.52 59.94 60.38 8,412,323 +0.40(+0.66%)
Apr 14, 2016 60.22 60.34 59.87 59.98 7,154,621 -0.39(-0.64%)
Apr 13, 2016 60.66 60.73 60.15 60.37 9,278,208 -0.14(-0.23%)
Apr 12, 2016 60.24 60.63 60.08 60.51 11,086,363 +0.41(+0.68%)
Apr 11, 2016 60.25 60.49 60.07 60.10 10,304,187 -0.08(-0.13%)
Apr 08, 2016 60.07 60.41 60.04 60.18 8,598,903 +0.34(+0.57%)
Apr 07, 2016 59.95 60.16 59.54 59.83 10,226,405 -0.33(-0.54%)
Apr 06, 2016 59.96 60.22 59.66 60.16 7,234,148 +0.15(+0.25%)
Apr 05, 2016 60.03 60.22 59.83 60.01 13,288,445 -0.34(-0.57%)
Apr 04, 2016 60.46 60.59 60.15 60.35 8,847,365 -0.09(-0.14%)
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.