Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.77 -0.23 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.32 65.49 64.89 65.04 8,886,276 +0.00(+0.00%)
Jun 29, 2017 65.37 65.71 64.88 65.04 11,921,045 -0.72(-1.09%)
Jun 28, 2017 65.59 65.97 65.54 65.76 5,909,735 +0.09(+0.14%)
Jun 27, 2017 65.95 66.30 65.61 65.67 10,121,058 -0.39(-0.59%)
Jun 26, 2017 65.82 66.22 65.64 66.06 14,923,436 +0.42(+0.64%)
Jun 23, 2017 65.44 65.92 65.37 65.64 10,831,656 +0.26(+0.40%)
Jun 22, 2017 65.23 65.53 65.03 65.38 7,097,974 +0.13(+0.20%)
Jun 21, 2017 65.47 65.60 64.95 65.25 4,335,156 -0.26(-0.39%)
Jun 20, 2017 65.77 65.89 65.11 65.51 7,961,071 -0.22(-0.33%)
Jun 19, 2017 65.66 65.74 65.39 65.73 10,236,222 +0.11(+0.17%)
Jun 16, 2017 65.69 65.76 65.32 65.61 17,096,458 -0.04(-0.06%)
Jun 15, 2017 65.39 65.82 64.98 65.65 6,699,970 +0.23(+0.35%)
Jun 14, 2017 65.61 65.80 65.17 65.43 8,209,538 +0.21(+0.32%)
Jun 13, 2017 65.03 65.26 64.82 65.22 7,805,809 +0.14(+0.21%)
Jun 12, 2017 64.50 65.08 64.41 65.08 11,984,997 +0.43(+0.66%)
Jun 09, 2017 64.36 64.79 64.01 64.65 6,674,136 +0.41(+0.64%)
Jun 08, 2017 64.35 64.45 63.67 64.24 8,653,669 -0.11(-0.16%)
Jun 07, 2017 64.06 64.44 64.04 64.35 5,301,720 +0.27(+0.42%)
Jun 06, 2017 64.36 64.36 64.00 64.08 5,623,705 -0.32(-0.50%)
Jun 05, 2017 64.45 64.58 64.14 64.40 7,312,011 -0.20(-0.31%)
Jun 02, 2017 64.53 64.79 64.31 64.60 8,894,309 +0.63(+0.99%)
Jun 01, 2017 63.58 64.17 63.43 63.97 15,384,831 +0.26(+0.41%)
May 31, 2017 63.84 64.04 63.51 63.72 10,765,014 +0.02(+0.03%)
May 30, 2017 63.99 64.09 63.70 63.70 4,012,351 -0.25(-0.39%)
May 26, 2017 64.47 64.50 63.80 63.95 4,967,044 -0.40(-0.62%)
May 25, 2017 64.29 64.63 64.12 64.35 5,418,842 +0.14(+0.21%)
May 24, 2017 63.86 64.29 63.84 64.21 5,902,149 +0.43(+0.67%)
May 23, 2017 63.80 64.04 63.62 63.78 3,738,868 +0.15(+0.23%)
May 22, 2017 63.61 63.85 63.37 63.63 7,403,576 +0.19(+0.29%)
May 19, 2017 63.11 63.75 62.83 63.45 5,768,949 +0.37(+0.59%)
May 18, 2017 62.87 63.22 62.41 63.08 6,529,087 +0.17(+0.27%)
May 17, 2017 62.55 63.18 62.54 62.91 10,250,124 +0.33(+0.53%)
May 16, 2017 62.88 63.02 62.49 62.58 7,376,506 -0.36(-0.57%)
May 15, 2017 62.72 63.36 62.72 62.93 9,891,957 +0.23(+0.36%)
May 12, 2017 62.99 63.00 62.62 62.70 5,259,545 -0.17(-0.27%)
May 11, 2017 62.99 63.00 62.48 62.87 9,223,169 -0.34(-0.54%)
May 10, 2017 62.84 63.44 62.70 63.21 7,177,580 +0.34(+0.54%)
May 09, 2017 63.20 63.27 62.65 62.87 7,935,082 -0.34(-0.54%)
May 08, 2017 63.60 63.78 62.91 63.21 10,020,567 -0.36(-0.57%)
May 05, 2017 63.10 63.61 63.04 63.58 7,065,139 +0.61(+0.96%)
May 04, 2017 62.87 63.07 62.38 62.97 10,885,385 -0.27(-0.43%)
May 03, 2017 63.88 64.12 63.10 63.25 10,137,923 -0.77(-1.20%)
May 02, 2017 64.26 64.36 63.85 64.01 11,214,786 -0.16(-0.25%)
May 01, 2017 63.87 64.29 63.63 64.18 10,868,533 +0.39(+0.61%)
Apr 28, 2017 64.27 64.42 63.60 63.79 12,541,419 -0.60(-0.93%)
Apr 27, 2017 64.39 64.76 64.26 64.39 6,783,500 +0.07(+0.11%)
Apr 26, 2017 64.65 64.81 64.18 64.31 8,529,468 -0.43(-0.66%)
Apr 25, 2017 64.59 64.85 64.47 64.74 6,447,490 +0.19(+0.29%)
Apr 24, 2017 65.43 65.51 64.08 64.56 13,349,427 -0.57(-0.87%)
Apr 21, 2017 65.25 65.38 65.03 65.12 8,029,804 -0.26(-0.40%)
Apr 20, 2017 65.16 65.43 64.98 65.38 12,867,074 +0.04(+0.06%)
Apr 19, 2017 65.42 65.61 65.24 65.34 7,293,173 -0.11(-0.16%)
Apr 18, 2017 65.29 65.48 65.18 65.44 6,159,625 +0.15(+0.24%)
Apr 17, 2017 64.73 65.31 64.56 65.29 10,134,315 +0.81(+1.25%)
Apr 13, 2017 64.62 64.77 64.45 64.48 4,077,422 -0.13(-0.20%)
Apr 12, 2017 64.72 64.90 64.52 64.61 5,281,020 -0.15(-0.22%)
Apr 11, 2017 64.47 64.83 64.34 64.76 12,191,341 +0.36(+0.55%)
Apr 10, 2017 64.05 64.43 64.02 64.40 8,542,388 +0.44(+0.69%)
Apr 07, 2017 63.95 64.19 63.77 63.96 6,592,617 +0.07(+0.11%)
Apr 06, 2017 63.50 63.93 63.17 63.88 8,618,170 +0.44(+0.69%)
Apr 05, 2017 63.54 63.88 63.44 63.45 9,040,394 +0.02(+0.03%)
Apr 04, 2017 63.46 63.81 63.30 63.43 7,855,677 -0.06(-0.09%)
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.