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 (%)
Sep 30, 2016 64.35 64.55 63.60 63.66 11,754,087 -0.31(-0.48%)
Sep 29, 2016 64.47 64.63 63.72 63.97 9,039,591 -0.69(-1.07%)
Sep 28, 2016 64.42 64.76 64.15 64.66 5,919,247 +0.36(+0.55%)
Sep 27, 2016 64.98 65.03 64.16 64.31 8,077,757 -0.51(-0.78%)
Sep 26, 2016 64.57 64.98 64.35 64.81 7,299,151 +0.08(+0.12%)
Sep 23, 2016 64.46 66.04 63.91 64.74 11,524,136 +0.16(+0.25%)
Sep 22, 2016 63.96 64.62 63.92 64.57 13,189,040 +1.23(+1.94%)
Sep 21, 2016 62.72 63.50 61.94 63.34 15,967,969 +0.72(+1.15%)
Sep 20, 2016 63.21 63.21 62.60 62.62 10,025,489 -0.10(-0.16%)
Sep 19, 2016 62.35 62.79 62.31 62.72 7,919,466 +0.59(+0.94%)
Sep 16, 2016 62.01 62.23 61.76 62.14 12,945,751 -0.06(-0.10%)
Sep 15, 2016 61.89 62.32 61.59 62.20 9,384,085 +0.28(+0.46%)
Sep 14, 2016 61.86 62.31 61.70 61.92 9,433,406 +0.19(+0.30%)
Sep 13, 2016 62.89 63.00 61.58 61.73 18,320,496 -1.54(-2.44%)
Sep 12, 2016 62.24 63.55 62.24 63.27 17,016,544 +0.76(+1.21%)
Sep 09, 2016 64.08 64.27 62.51 62.51 22,163,914 -2.59(-3.98%)
Sep 08, 2016 65.62 65.75 65.08 65.10 8,552,727 -0.75(-1.14%)
Sep 07, 2016 65.57 65.93 65.26 65.86 10,176,937 +0.38(+0.57%)
Sep 06, 2016 65.10 65.53 64.80 65.48 12,409,616 +0.46(+0.71%)
Sep 02, 2016 64.71 65.02 65.02 65.02 9,698,406 +0.52(+0.80%)
Sep 01, 2016 64.56 64.69 64.15 64.50 11,498,061 -0.11(-0.17%)
Aug 31, 2016 64.49 64.77 64.25 64.61 8,900,329 +0.13(+0.19%)
Aug 30, 2016 64.66 64.74 64.03 64.49 6,475,707 -0.11(-0.17%)
Aug 29, 2016 64.69 64.80 64.13 64.59 5,438,203 +0.60(+0.94%)
Aug 26, 2016 64.65 65.13 63.59 63.99 14,665,117 -0.60(-0.93%)
Aug 25, 2016 64.27 65.02 64.27 64.59 6,854,798 +0.23(+0.36%)
Aug 24, 2016 64.69 64.75 64.13 64.36 5,818,231 -0.31(-0.48%)
Aug 23, 2016 64.94 64.96 64.63 64.67 6,237,509 +0.14(+0.22%)
Aug 22, 2016 64.34 64.59 64.20 64.53 8,560,825 +0.33(+0.51%)
Aug 19, 2016 64.31 64.60 64.03 64.20 8,352,301 -0.47(-0.73%)
Aug 18, 2016 64.92 65.08 64.35 64.67 7,560,589 -0.19(-0.29%)
Aug 17, 2016 64.81 64.95 64.15 64.86 13,652,208 +0.19(+0.29%)
Aug 16, 2016 65.28 65.35 64.59 64.67 8,696,835 -0.77(-1.17%)
Aug 15, 2016 65.68 65.82 65.37 65.44 6,517,660 -0.05(-0.07%)
Aug 12, 2016 65.72 66.05 65.40 65.49 8,479,790 +0.18(+0.28%)
Aug 11, 2016 65.96 66.00 65.03 65.31 9,699,165 -0.63(-0.95%)
Aug 10, 2016 65.93 66.32 65.77 65.93 8,465,155 -0.09(-0.13%)
Aug 09, 2016 65.72 66.03 65.40 66.02 6,647,735 +0.24(+0.37%)
Aug 08, 2016 65.65 66.06 65.55 65.78 8,712,432 +0.06(+0.10%)
Aug 05, 2016 65.60 65.84 65.39 65.71 11,284,147 +0.09(+0.13%)
Aug 04, 2016 65.70 65.92 65.43 65.63 8,153,182 -0.16(-0.24%)
Aug 03, 2016 66.07 66.19 65.46 65.78 8,740,773 -0.28(-0.43%)
Aug 02, 2016 66.88 67.12 65.99 66.07 11,843,297 -1.02(-1.52%)
Aug 01, 2016 66.93 67.15 66.79 67.08 8,165,860 +0.23(+0.35%)
Jul 29, 2016 66.36 67.16 66.07 66.85 10,540,261 +0.64(+0.97%)
Jul 28, 2016 65.68 66.42 65.44 66.21 6,628,694 +0.49(+0.74%)
Jul 27, 2016 66.03 66.11 65.18 65.72 8,488,915 -0.47(-0.71%)
Jul 26, 2016 66.40 66.54 66.01 66.19 4,840,014 -0.31(-0.46%)
Jul 25, 2016 66.61 67.00 66.21 66.50 4,423,920 -0.06(-0.09%)
Jul 22, 2016 65.82 66.75 65.82 66.56 8,286,749 +0.55(+0.83%)
Jul 21, 2016 65.74 66.07 65.53 66.01 8,016,118 +0.09(+0.14%)
Jul 20, 2016 65.93 65.97 65.70 65.92 6,933,315 -0.02(-0.02%)
Jul 19, 2016 65.68 65.93 65.33 65.93 7,874,735 +0.30(+0.45%)
Jul 18, 2016 65.46 65.64 65.39 65.64 5,831,011 +0.16(+0.25%)
Jul 15, 2016 65.10 65.52 65.03 65.47 10,700,135 +0.05(+0.08%)
Jul 14, 2016 65.69 65.82 65.28 65.42 11,455,610 -0.49(-0.74%)
Jul 13, 2016 65.75 65.91 65.48 65.90 10,286,443 +0.27(+0.42%)
Jul 12, 2016 65.21 65.67 65.12 65.63 12,971,250 +0.08(+0.12%)
Jul 11, 2016 65.27 65.64 64.81 65.55 9,736,185 +0.47(+0.72%)
Jul 08, 2016 64.49 65.16 64.41 65.08 8,665,514 +0.95(+1.48%)
Jul 07, 2016 64.58 64.60 63.87 64.13 10,781,987 -0.57(-0.88%)
Jul 06, 2016 64.81 64.95 64.34 64.70 11,722,536 -0.23(-0.36%)
Jul 05, 2016 64.42 65.03 64.38 64.94 11,843,892 +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.