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 (%)
Sep 30, 2016 63.90 64.11 63.16 63.22 11,835,738 -0.31(-0.48%)
Sep 29, 2016 64.03 64.18 63.28 63.53 9,102,386 -0.69(-1.07%)
Sep 28, 2016 63.98 64.31 63.71 64.22 5,960,365 +0.35(+0.55%)
Sep 27, 2016 64.53 64.58 63.72 63.86 8,133,870 -0.50(-0.78%)
Sep 26, 2016 64.13 64.53 63.91 64.36 7,349,855 +0.08(+0.12%)
Sep 23, 2016 64.02 65.58 63.46 64.29 11,604,259 +0.16(+0.25%)
Sep 22, 2016 63.52 64.17 63.48 64.13 13,280,738 +1.22(+1.94%)
Sep 21, 2016 62.29 63.06 61.51 62.91 16,078,988 +0.72(+1.15%)
Sep 20, 2016 62.77 62.77 62.17 62.19 10,095,193 -0.10(-0.16%)
Sep 19, 2016 61.92 62.35 61.88 62.29 7,974,527 +0.58(+0.94%)
Sep 16, 2016 61.58 61.80 61.33 61.71 13,035,758 -0.06(-0.10%)
Sep 15, 2016 61.46 61.89 61.16 61.77 9,449,329 +0.28(+0.46%)
Sep 14, 2016 61.44 61.88 61.27 61.49 9,498,993 +0.19(+0.30%)
Sep 13, 2016 62.45 62.56 61.16 61.30 18,447,872 -1.53(-2.44%)
Sep 12, 2016 61.81 63.11 61.81 62.84 17,134,854 +0.75(+1.21%)
Sep 09, 2016 63.64 63.83 62.08 62.08 22,318,012 -2.57(-3.98%)
Sep 08, 2016 65.17 65.29 64.63 64.65 8,612,191 -0.75(-1.14%)
Sep 07, 2016 65.12 65.48 64.81 65.40 10,247,693 +0.37(+0.57%)
Sep 06, 2016 64.65 65.07 64.35 65.03 12,495,895 +0.46(+0.71%)
Sep 02, 2016 64.27 64.57 64.57 64.57 9,765,835 +0.51(+0.80%)
Sep 01, 2016 64.12 64.24 63.71 64.06 11,578,003 -0.11(-0.17%)
Aug 31, 2016 64.04 64.32 63.81 64.16 8,962,209 +0.12(+0.19%)
Aug 30, 2016 64.21 64.30 63.59 64.04 6,520,730 -0.11(-0.17%)
Aug 29, 2016 64.24 64.35 63.68 64.15 5,476,013 +0.60(+0.94%)
Aug 26, 2016 64.20 64.68 63.15 63.55 14,767,078 -0.60(-0.93%)
Aug 25, 2016 63.83 64.57 63.83 64.15 6,902,456 +0.23(+0.36%)
Aug 24, 2016 64.24 64.30 63.68 63.92 5,858,683 -0.31(-0.48%)
Aug 23, 2016 64.49 64.51 64.19 64.23 6,280,876 +0.14(+0.22%)
Aug 22, 2016 63.89 64.14 63.76 64.09 8,620,345 +0.33(+0.51%)
Aug 19, 2016 63.86 64.16 63.59 63.76 8,410,372 -0.47(-0.73%)
Aug 18, 2016 64.47 64.63 63.91 64.23 7,613,155 -0.19(-0.29%)
Aug 17, 2016 64.36 64.51 63.71 64.41 13,747,126 +0.19(+0.29%)
Aug 16, 2016 64.83 64.90 64.14 64.23 8,757,300 -0.76(-1.17%)
Aug 15, 2016 65.22 65.36 64.92 64.99 6,562,975 -0.05(-0.07%)
Aug 12, 2016 65.27 65.59 64.95 65.04 8,538,746 +0.18(+0.28%)
Aug 11, 2016 65.51 65.55 64.58 64.86 9,766,599 -0.62(-0.95%)
Aug 10, 2016 65.47 65.87 65.31 65.48 8,524,009 -0.09(-0.13%)
Aug 09, 2016 65.27 65.57 64.95 65.56 6,693,954 +0.24(+0.37%)
Aug 08, 2016 65.20 65.60 65.10 65.32 8,773,006 +0.06(+0.10%)
Aug 05, 2016 65.14 65.38 64.93 65.26 11,362,602 +0.09(+0.13%)
Aug 04, 2016 65.24 65.46 64.98 65.17 8,209,868 -0.16(-0.24%)
Aug 03, 2016 65.61 65.73 65.01 65.33 8,801,544 -0.28(-0.43%)
Aug 02, 2016 66.42 66.65 65.53 65.61 11,925,639 -1.01(-1.52%)
Aug 01, 2016 66.47 66.69 66.33 66.62 8,222,634 +0.23(+0.35%)
Jul 29, 2016 65.90 66.70 65.62 66.39 10,613,543 +0.64(+0.97%)
Jul 28, 2016 65.22 65.96 64.99 65.75 6,674,781 +0.48(+0.74%)
Jul 27, 2016 65.57 65.66 64.73 65.27 8,547,935 -0.47(-0.71%)
Jul 26, 2016 65.94 66.08 65.56 65.73 4,873,664 -0.30(-0.46%)
Jul 25, 2016 66.15 66.54 65.75 66.04 4,454,678 -0.06(-0.09%)
Jul 22, 2016 65.37 66.29 65.37 66.10 8,344,363 +0.54(+0.83%)
Jul 21, 2016 65.28 65.62 65.08 65.56 8,071,851 +0.09(+0.14%)
Jul 20, 2016 65.47 65.52 65.24 65.46 6,981,520 -0.02(-0.02%)
Jul 19, 2016 65.22 65.48 64.88 65.48 7,929,485 +0.30(+0.45%)
Jul 18, 2016 65.01 65.19 64.93 65.18 5,871,552 +0.16(+0.25%)
Jul 15, 2016 64.65 65.07 64.58 65.02 10,774,529 +0.05(+0.08%)
Jul 14, 2016 65.24 65.37 64.83 64.97 11,535,256 -0.48(-0.74%)
Jul 13, 2016 65.30 65.45 65.03 65.45 10,357,961 +0.27(+0.42%)
Jul 12, 2016 64.76 65.21 64.67 65.17 13,061,434 +0.08(+0.12%)
Jul 11, 2016 64.82 65.19 64.37 65.10 9,803,877 +0.47(+0.72%)
Jul 08, 2016 64.05 64.71 63.96 64.63 8,725,762 +0.94(+1.48%)
Jul 07, 2016 64.13 64.16 63.43 63.69 10,856,950 -0.57(-0.88%)
Jul 06, 2016 64.37 64.50 63.90 64.26 11,804,038 -0.23(-0.36%)
Jul 05, 2016 63.98 64.58 63.93 64.49 11,926,238 +0.49(+0.77%)
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.