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 (%)
Apr 30, 2018 63.09 63.47 62.93 62.94 10,681,934 -0.19(-0.30%)
Apr 27, 2018 62.23 63.34 62.15 63.14 10,374,200 +0.81(+1.30%)
Apr 26, 2018 61.78 62.65 61.70 62.33 8,445,484 +0.75(+1.22%)
Apr 25, 2018 61.51 61.78 60.98 61.58 9,486,888 -0.13(-0.22%)
Apr 24, 2018 61.70 62.03 61.44 61.71 7,439,550 +0.15(+0.24%)
Apr 23, 2018 61.59 61.80 61.27 61.56 6,993,770 +0.04(+0.07%)
Apr 20, 2018 62.00 62.25 61.46 61.52 12,108,787 -0.53(-0.86%)
Apr 19, 2018 62.65 62.73 61.65 62.05 9,842,826 -0.90(-1.43%)
Apr 18, 2018 63.05 63.31 62.92 62.95 6,729,840 -0.11(-0.17%)
Apr 17, 2018 62.41 63.40 62.27 63.06 10,235,228 +0.81(+1.30%)
Apr 16, 2018 61.95 62.54 61.92 62.25 8,285,353 +0.30(+0.48%)
Apr 13, 2018 61.55 62.06 61.55 61.95 5,581,524 +0.22(+0.35%)
Apr 12, 2018 62.50 62.50 61.56 61.74 9,213,573 -0.59(-0.95%)
Apr 11, 2018 62.02 62.84 62.02 62.33 5,363,096 +0.14(+0.23%)
Apr 10, 2018 62.72 62.83 62.01 62.19 17,155,484 -0.24(-0.39%)
Apr 09, 2018 62.41 62.94 62.32 62.43 10,315,235 -0.11(-0.17%)
Apr 06, 2018 63.00 63.37 62.35 62.54 14,295,578 -0.57(-0.90%)
Apr 05, 2018 63.05 63.22 62.59 63.10 15,477,900 +0.06(+0.09%)
Apr 04, 2018 62.08 63.17 61.84 63.04 10,534,380 +0.70(+1.12%)
Apr 03, 2018 62.11 62.59 61.70 62.35 13,294,002 +0.41(+0.66%)
Apr 02, 2018 62.77 62.97 61.57 61.94 13,285,213 -0.87(-1.38%)
Mar 29, 2018 62.80 62.80 62.80 0 +0.02(+0.03%)
Mar 28, 2018 61.88 62.97 61.60 62.79 18,064,258 +1.19(+1.93%)
Mar 27, 2018 61.53 62.40 60.91 61.60 12,984,956 +0.17(+0.27%)
Mar 26, 2018 61.16 61.54 60.79 61.43 7,276,066 +0.77(+1.26%)
Mar 23, 2018 61.60 61.86 60.54 60.66 12,069,782 -0.98(-1.59%)
Mar 22, 2018 61.85 62.65 61.63 61.65 10,934,701 -0.36(-0.58%)
Mar 21, 2018 62.43 62.67 61.68 62.01 9,498,486 -0.48(-0.77%)
Mar 20, 2018 62.54 62.95 62.23 62.48 7,957,019 -0.05(-0.08%)
Mar 19, 2018 63.04 63.10 62.17 62.53 9,879,832 -0.59(-0.93%)
Mar 16, 2018 62.67 63.21 62.53 63.12 13,182,299 +0.37(+0.59%)
Mar 15, 2018 62.83 63.04 62.44 62.75 11,095,498 -0.02(-0.03%)
Mar 14, 2018 62.82 63.01 62.46 62.77 6,967,512 +0.05(+0.08%)
Mar 13, 2018 62.91 63.06 62.50 62.72 7,799,779 +0.10(+0.16%)
Mar 12, 2018 62.28 62.75 62.18 62.62 8,457,597 +0.31(+0.50%)
Mar 09, 2018 62.01 62.30 61.61 62.30 9,281,419 +0.39(+0.63%)
Mar 08, 2018 61.65 61.98 61.49 61.92 10,234,659 +0.31(+0.51%)
Mar 07, 2018 61.68 61.60 10,897,130 +0.31(+0.51%)
Mar 06, 2018 60.92 61.44 60.61 61.29 9,014,916 +0.39(+0.64%)
Mar 05, 2018 59.92 61.23 59.92 60.90 14,310,914 +0.68(+1.12%)
Mar 02, 2018 60.12 60.31 59.64 60.22 8,172,004 -0.11(-0.18%)
Mar 01, 2018 60.45 61.14 60.05 60.33 17,225,862 -0.19(-0.31%)
Feb 28, 2018 61.00 61.38 60.52 60.52 8,121,263 -0.15(-0.24%)
Feb 27, 2018 62.02 62.08 60.66 60.67 12,664,985 -1.30(-2.10%)
Feb 26, 2018 62.06 62.11 61.60 61.97 7,327,964 +0.21(+0.35%)
Feb 23, 2018 61.07 61.78 60.83 61.76 9,537,583 +1.03(+1.70%)
Feb 22, 2018 60.73 10,626,535 +0.56(+0.93%)
Feb 21, 2018 61.16 61.63 60.15 60.17 11,881,042 -1.02(-1.66%)
Feb 20, 2018 61.66 62.18 61.15 61.18 11,183,744 -0.77(-1.24%)
Feb 16, 2018 61.95 61.95 61.95 0 +0.52(+0.85%)
Feb 15, 2018 60.99 61.58 60.77 61.43 11,854,773 +0.60(+0.99%)
Feb 14, 2018 60.73 61.16 59.93 60.83 13,410,797 -0.30(-0.49%)
Feb 13, 2018 60.62 61.30 60.27 61.12 10,323,098 +0.46(+0.76%)
Feb 12, 2018 60.80 60.98 59.18 60.66 16,354,304 +0.18(+0.30%)
Feb 09, 2018 59.63 61.00 58.82 60.48 18,166,414 +1.23(+2.08%)
Feb 08, 2018 60.92 61.48 59.22 59.25 21,927,392 -1.80(-2.95%)
Feb 07, 2018 61.15 61.67 61.02 61.05 11,664,359 -0.24(-0.39%)
Feb 06, 2018 60.55 61.68 60.03 61.29 21,096,550 -0.87(-1.39%)
Feb 05, 2018 62.90 63.18 61.25 62.15 9,715,881 -0.95(-1.50%)
Feb 02, 2018 63.29 63.56 62.70 63.10 11,867,712 -0.65(-1.02%)
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.