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 (%)
Mar 29, 2019 75.36 75.52 75.06 75.34 18,039,628 -0.06(-0.08%)
Mar 28, 2019 74.84 75.40 74.64 75.40 9,534,070 +0.65(+0.87%)
Mar 27, 2019 74.98 75.12 74.22 74.75 7,017,556 -0.16(-0.21%)
Mar 26, 2019 74.52 74.93 74.37 74.91 5,971,521 +0.55(+0.74%)
Mar 25, 2019 74.43 74.61 73.91 74.35 8,276,741 +0.02(+0.02%)
Mar 22, 2019 74.86 75.30 74.23 74.34 11,645,871 -0.45(-0.60%)
Mar 21, 2019 73.40 74.83 73.40 74.79 10,766,077 +1.25(+1.69%)
Mar 20, 2019 73.29 73.94 72.78 73.54 15,695,567 +0.24(+0.33%)
Mar 19, 2019 73.56 73.67 73.09 73.30 10,593,443 -0.21(-0.29%)
Mar 18, 2019 73.97 74.10 73.18 73.51 11,487,119 -0.41(-0.56%)
Mar 15, 2019 74.17 74.25 73.74 73.92 15,245,961 -0.17(-0.23%)
Mar 14, 2019 74.05 74.13 73.77 74.10 6,260,651 +0.11(+0.15%)
Mar 13, 2019 73.61 74.19 73.61 73.98 5,471,470 +0.34(+0.46%)
Mar 12, 2019 73.49 73.83 73.35 73.65 14,325,315 +0.30(+0.41%)
Mar 11, 2019 72.47 73.37 72.22 73.35 7,437,732 +1.07(+1.47%)
Mar 08, 2019 71.97 72.53 71.96 72.28 8,990,969 +0.07(+0.10%)
Mar 07, 2019 72.34 72.83 71.99 72.21 15,232,325 -0.13(-0.18%)
Mar 06, 2019 72.76 72.84 72.24 72.34 9,595,998 -0.35(-0.48%)
Mar 05, 2019 72.26 72.89 72.20 72.69 6,288,249 +0.25(+0.34%)
Mar 04, 2019 72.31 72.53 71.65 72.44 8,971,200 +0.27(+0.38%)
Mar 01, 2019 72.10 72.41 71.37 72.17 18,846,654 -0.15(-0.21%)
Feb 28, 2019 72.04 73.11 71.85 72.32 15,821,456 +0.21(+0.30%)
Feb 27, 2019 72.08 72.38 71.58 72.11 13,834,476 +0.05(+0.07%)
Feb 26, 2019 72.60 72.87 72.20 72.06 10,358,498 -0.46(-0.63%)
Feb 25, 2019 73.08 73.28 72.45 72.51 6,604,690 -0.53(-0.73%)
Feb 22, 2019 72.75 73.34 72.57 73.05 5,424,367 +0.39(+0.53%)
Feb 21, 2019 72.24 72.72 71.96 72.66 8,885,659 +0.06(+0.08%)
Feb 20, 2019 72.93 72.98 72.08 72.60 11,683,339 -0.52(-0.71%)
Feb 19, 2019 72.90 73.22 72.81 73.12 9,506,779 +0.02(+0.02%)
Feb 15, 2019 72.72 73.11 72.64 73.10 10,063,137 +0.45(+0.62%)
Feb 14, 2019 72.56 72.88 72.21 72.65 7,824,835 +0.23(+0.32%)
Feb 13, 2019 71.74 72.48 71.72 72.42 5,967,983 +0.34(+0.47%)
Feb 12, 2019 72.44 72.58 71.83 72.08 8,685,651 -0.42(-0.58%)
Feb 11, 2019 72.27 72.61 72.17 72.51 11,577,278 +0.21(+0.29%)
Feb 08, 2019 72.09 72.56 71.89 72.30 5,826,125 +0.02(+0.02%)
Feb 07, 2019 71.53 72.38 71.32 72.28 13,830,651 +0.55(+0.77%)
Feb 06, 2019 72.09 72.11 71.53 71.73 11,424,379 -0.50(-0.69%)
Feb 05, 2019 71.87 72.26 71.45 72.23 15,450,221 +0.44(+0.61%)
Feb 04, 2019 71.68 71.83 70.73 71.79 11,983,341 +0.48(+0.67%)
Feb 01, 2019 71.77 72.02 70.36 71.31 26,414,658 -0.49(-0.68%)
Jan 31, 2019 71.02 71.82 70.42 71.80 13,279,472 +0.75(+1.05%)
Jan 30, 2019 70.57 71.30 70.39 71.05 15,963,861 +0.56(+0.79%)
Jan 29, 2019 69.92 70.52 69.75 70.49 8,017,781 +0.56(+0.80%)
Jan 28, 2019 69.15 70.02 68.97 69.94 10,689,789 +0.63(+0.91%)
Jan 25, 2019 68.72 69.36 68.47 69.31 5,899,309 +0.80(+1.17%)
Jan 24, 2019 68.18 68.64 67.83 68.51 6,448,006 +0.24(+0.35%)
Jan 23, 2019 68.29 68.42 67.82 68.27 6,865,097 +0.00(+0.00%)
Jan 22, 2019 68.34 68.50 67.70 68.27 9,925,636 -0.20(-0.29%)
Jan 18, 2019 68.41 68.47 67.92 68.47 7,821,648 +0.26(+0.38%)
Jan 17, 2019 67.78 68.21 67.71 68.21 5,592,220 +0.36(+0.53%)
Jan 16, 2019 67.37 68.07 67.27 67.85 6,928,546 +0.42(+0.62%)
Jan 15, 2019 66.84 67.55 66.82 67.43 10,692,920 +0.66(+0.99%)
Jan 14, 2019 66.81 67.15 66.48 66.76 5,178,592 -0.21(-0.32%)
Jan 11, 2019 66.70 67.01 66.36 66.98 13,157,241 +0.23(+0.35%)
Jan 10, 2019 65.67 66.89 65.53 66.75 7,971,958 +0.91(+1.38%)
Jan 09, 2019 66.02 66.16 65.24 65.84 9,136,341 -0.09(-0.13%)
Jan 08, 2019 65.13 66.10 64.92 65.92 15,872,165 +1.18(+1.82%)
Jan 07, 2019 64.37 65.23 64.12 64.74 19,239,740 +0.64(+1.01%)
Jan 04, 2019 63.83 64.71 63.52 64.10 11,820,492 +0.68(+1.07%)
Jan 03, 2019 63.02 64.37 62.90 63.42 12,306,191 +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.