Skip to main content

US Real Estate Ishares ETF (NY: IYR )

87.00 +0.25 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.61 65.77 65.41 65.69 6,772,610 +0.07(+0.11%)
Sep 28, 2017 65.01 65.67 65.00 65.61 8,714,303 +0.49(+0.74%)
Sep 27, 2017 64.94 65.13 9,106,166 -0.53(-0.80%)
Sep 26, 2017 65.71 65.84 65.56 65.66 7,515,794 +0.02(+0.03%)
Sep 25, 2017 65.39 65.85 65.36 65.64 6,112,259 +0.35(+0.54%)
Sep 22, 2017 65.65 65.95 65.24 65.29 7,937,351 -0.39(-0.60%)
Sep 21, 2017 65.84 66.19 65.68 65.68 9,767,326 -0.21(-0.32%)
Sep 20, 2017 66.14 66.28 65.56 65.89 8,304,559 -0.16(-0.25%)
Sep 19, 2017 66.58 66.61 65.94 66.05 7,465,560 -0.51(-0.77%)
Sep 18, 2017 66.80 66.97 66.37 66.57 6,073,742 -0.36(-0.54%)
Sep 15, 2017 66.68 66.93 66.33 66.93 13,860,639 +0.28(+0.42%)
Sep 14, 2017 66.21 66.67 65.94 66.65 5,622,148 +0.41(+0.62%)
Sep 13, 2017 66.48 66.50 66.04 66.24 4,655,143 -0.24(-0.37%)
Sep 12, 2017 67.10 67.16 66.26 66.48 10,176,918 -0.68(-1.01%)
Sep 11, 2017 66.84 67.21 66.63 67.16 7,225,233 +0.56(+0.84%)
Sep 08, 2017 66.52 66.84 66.41 66.60 4,459,481 -0.04(-0.06%)
Sep 07, 2017 66.35 66.72 66.24 66.64 8,964,953 +0.43(+0.65%)
Sep 06, 2017 66.23 66.58 66.15 66.21 4,837,073 +0.13(+0.20%)
Sep 05, 2017 66.33 66.50 65.76 66.08 9,397,258 -0.14(-0.21%)
Sep 01, 2017 66.25 66.53 66.12 66.22 9,740,146 +0.01(+0.01%)
Aug 31, 2017 65.90 66.40 65.88 66.21 9,763,056 +0.42(+0.64%)
Aug 30, 2017 65.30 65.80 65.13 65.78 4,005,966 +0.35(+0.54%)
Aug 29, 2017 65.47 65.73 65.38 65.43 4,678,930 -0.10(-0.15%)
Aug 28, 2017 66.00 66.00 65.35 65.53 4,500,811 -0.33(-0.51%)
Aug 25, 2017 65.80 66.09 65.56 65.87 6,595,868 +0.31(+0.47%)
Aug 24, 2017 65.82 66.11 65.53 65.56 3,729,688 -0.07(-0.10%)
Aug 23, 2017 65.05 65.75 64.96 65.62 4,591,143 +0.54(+0.83%)
Aug 22, 2017 65.25 65.39 64.92 65.08 6,129,680 -0.06(-0.09%)
Aug 21, 2017 64.65 65.29 64.47 65.14 5,876,270 +0.58(+0.90%)
Aug 18, 2017 64.81 64.87 64.39 64.56 10,726,511 -0.48(-0.74%)
Aug 17, 2017 65.34 65.63 65.02 65.04 7,127,791 -0.45(-0.68%)
Aug 16, 2017 65.25 65.66 65.25 65.49 8,378,753 +0.29(+0.44%)
Aug 15, 2017 65.05 65.25 64.83 65.20 6,368,413 -0.19(-0.29%)
Aug 14, 2017 64.62 65.48 64.59 65.39 12,033,058 +0.99(+1.53%)
Aug 11, 2017 64.72 64.85 64.14 64.41 9,032,108 -0.31(-0.48%)
Aug 10, 2017 65.03 65.23 64.70 64.72 5,974,587 -0.50(-0.76%)
Aug 09, 2017 65.47 65.47 65.04 65.21 5,796,787 -0.11(-0.17%)
Aug 08, 2017 65.24 65.59 65.13 65.33 8,879,889 -0.36(-0.55%)
Aug 07, 2017 65.61 65.74 65.36 65.69 6,153,931 +0.05(+0.07%)
Aug 04, 2017 65.43 65.82 65.40 65.64 7,863,437 +0.22(+0.34%)
Aug 03, 2017 65.57 65.82 65.31 65.42 6,654,307 -0.23(-0.35%)
Aug 02, 2017 65.84 65.94 65.42 65.65 7,447,161 -0.42(-0.63%)
Aug 01, 2017 66.06 66.31 65.63 66.06 10,297,676 +0.29(+0.45%)
Jul 31, 2017 65.88 65.91 65.32 65.77 9,546,269 -0.01(-0.01%)
Jul 28, 2017 65.82 66.06 65.64 65.78 5,929,272 -0.14(-0.21%)
Jul 27, 2017 65.78 66.13 65.32 65.91 8,451,856 +0.06(+0.09%)
Jul 26, 2017 65.40 66.05 65.37 65.86 7,578,218 +0.35(+0.54%)
Jul 25, 2017 65.25 65.54 65.11 65.51 6,358,939 +0.08(+0.12%)
Jul 24, 2017 65.53 65.63 65.18 65.42 4,301,001 -0.17(-0.26%)
Jul 21, 2017 65.44 65.59 65.25 65.60 5,471,921 +0.14(+0.21%)
Jul 20, 2017 65.86 65.97 65.42 65.46 8,226,308 -0.26(-0.40%)
Jul 19, 2017 65.18 65.72 65.06 65.72 5,089,789 +0.52(+0.80%)
Jul 18, 2017 65.40 65.47 65.12 65.20 7,675,776 -0.16(-0.25%)
Jul 17, 2017 65.22 65.48 64.95 65.36 5,145,131 +0.26(+0.40%)
Jul 14, 2017 64.91 65.20 64.77 65.10 5,749,895 +0.65(+1.01%)
Jul 13, 2017 64.45 64.63 64.32 64.45 4,965,392 +0.02(+0.04%)
Jul 12, 2017 64.14 64.68 64.03 64.42 8,820,900 +0.80(+1.26%)
Jul 11, 2017 63.77 63.78 63.21 63.62 8,443,585 -0.07(-0.12%)
Jul 10, 2017 64.26 64.41 63.63 63.70 6,207,384 -0.47(-0.74%)
Jul 07, 2017 63.85 64.33 63.77 64.17 5,983,340 +0.31(+0.49%)
Jul 06, 2017 64.65 64.78 63.77 63.86 11,720,090 -1.13(-1.74%)
Jul 05, 2017 65.82 65.82 64.82 64.99 11,053,976 -0.74(-1.13%)
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.