Skip to main content

US Real Estate Ishares ETF (NY: IYR )

86.59 -1.06 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.75 50.87 50.41 50.48 18,375,840 -0.31(-0.60%)
Sep 29, 2014 50.38 50.79 50.26 50.79 14,612,093 -0.01(-0.03%)
Sep 26, 2014 50.18 50.87 50.04 50.81 15,400,426 +0.55(+1.10%)
Sep 25, 2014 50.51 50.54 50.05 50.25 18,632,596 -0.25(-0.49%)
Sep 24, 2014 50.53 51.00 50.34 50.50 19,421,188 -0.05(-0.10%)
Sep 23, 2014 50.82 51.07 50.53 50.55 11,227,377 -0.29(-0.57%)
Sep 22, 2014 51.24 51.26 50.84 50.84 22,366,742 -0.46(-0.89%)
Sep 19, 2014 51.40 51.53 51.15 51.29 17,859,732 +0.03(+0.06%)
Sep 18, 2014 51.75 51.80 51.17 51.27 19,549,502 -0.38(-0.73%)
Sep 17, 2014 51.87 52.13 51.60 51.64 25,890,310 -0.04(-0.07%)
Sep 16, 2014 51.30 51.84 51.27 51.68 17,352,250 +0.38(+0.75%)
Sep 15, 2014 51.53 51.73 51.09 51.29 14,213,214 -0.21(-0.41%)
Sep 12, 2014 52.68 52.75 51.23 51.50 36,181,492 -1.53(-2.88%)
Sep 11, 2014 52.93 53.12 52.77 53.03 9,667,194 +0.07(+0.12%)
Sep 10, 2014 53.51 53.55 52.91 52.96 20,158,562 -0.74(-1.39%)
Sep 09, 2014 53.85 53.99 53.61 53.71 9,693,527 -0.29(-0.54%)
Sep 08, 2014 54.10 54.19 53.88 54.00 11,715,967 -0.09(-0.17%)
Sep 05, 2014 53.68 54.14 53.59 54.09 18,326,478 +0.51(+0.94%)
Sep 04, 2014 53.68 53.89 53.39 53.59 15,065,107 -0.10(-0.19%)
Sep 03, 2014 53.67 53.84 53.56 53.69 11,974,066 +0.01(+0.03%)
Sep 02, 2014 53.54 53.74 53.50 53.67 7,449,935 +0.03(+0.05%)
Aug 29, 2014 53.49 53.64 53.64 53.64 8,546,554 +0.27(+0.50%)
Aug 28, 2014 53.42 53.51 53.24 53.38 5,658,741 -0.05(-0.09%)
Aug 27, 2014 53.46 53.55 53.30 53.43 3,943,480 +0.09(+0.16%)
Aug 26, 2014 53.34 53.52 53.28 53.34 4,338,566 +0.00(+0.00%)
Aug 25, 2014 53.59 53.64 53.12 53.34 10,117,409 -0.02(-0.04%)
Aug 22, 2014 53.79 53.79 53.23 53.36 11,479,885 -0.36(-0.67%)
Aug 21, 2014 53.85 54.00 53.75 53.72 6,425,040 -0.05(-0.09%)
Aug 20, 2014 53.56 53.83 53.27 53.77 20,748,412 +0.26(+0.49%)
Aug 19, 2014 53.59 53.67 53.41 53.51 10,833,442 +0.04(+0.08%)
Aug 18, 2014 53.20 53.41 53.12 53.47 20,800,312 +0.49(+0.93%)
Aug 15, 2014 53.11 53.23 52.82 52.98 13,427,382 +0.05(+0.10%)
Aug 14, 2014 52.92 53.14 52.83 52.93 9,021,899 -0.01(-0.03%)
Aug 13, 2014 52.38 52.94 52.38 52.94 7,938,610 +0.65(+1.24%)
Aug 12, 2014 52.39 52.53 52.22 52.29 5,370,782 -0.15(-0.29%)
Aug 11, 2014 52.23 52.59 52.18 52.44 13,446,281 +0.29(+0.55%)
Aug 08, 2014 51.97 52.14 51.71 52.16 9,346,205 +0.39(+0.75%)
Aug 07, 2014 51.82 52.02 51.67 51.76 9,611,719 +0.08(+0.15%)
Aug 06, 2014 51.25 51.89 51.22 51.69 13,270,056 +0.09(+0.18%)
Aug 05, 2014 51.87 52.04 51.48 51.59 21,583,462 -0.46(-0.89%)
Aug 04, 2014 51.74 52.17 51.55 52.05 12,404,708 +0.31(+0.60%)
Aug 01, 2014 51.76 52.24 51.71 51.74 20,238,312 -0.10(-0.20%)
Jul 31, 2014 52.24 52.50 51.84 51.84 21,824,154 -0.76(-1.44%)
Jul 30, 2014 52.48 52.98 52.32 52.60 14,816,852 -0.05(-0.10%)
Jul 29, 2014 52.93 52.95 52.62 52.65 6,974,572 -0.25(-0.46%)
Jul 28, 2014 52.60 53.04 52.60 52.90 10,216,105 +0.32(+0.60%)
Jul 25, 2014 52.88 52.94 52.53 52.58 9,755,171 -0.30(-0.56%)
Jul 24, 2014 53.12 53.15 52.73 52.88 10,167,013 -0.14(-0.26%)
Jul 23, 2014 52.95 53.06 52.82 53.02 6,932,610 +0.12(+0.22%)
Jul 22, 2014 52.84 52.99 52.78 52.90 10,611,347 +0.22(+0.43%)
Jul 21, 2014 52.75 52.78 52.55 52.68 6,640,349 -0.15(-0.29%)
Jul 18, 2014 52.51 52.88 52.37 52.83 13,502,186 +0.46(+0.88%)
Jul 17, 2014 52.62 52.65 52.30 52.36 9,876,338 -0.31(-0.59%)
Jul 16, 2014 52.60 52.70 52.36 52.68 19,598,038 +0.20(+0.37%)
Jul 15, 2014 52.43 52.60 52.24 52.48 7,805,153 -0.01(-0.03%)
Jul 14, 2014 52.31 52.52 52.16 52.49 15,481,887 +0.24(+0.46%)
Jul 11, 2014 52.20 52.31 52.03 52.26 5,783,954 +0.04(+0.07%)
Jul 10, 2014 51.82 52.37 51.75 52.22 12,997,234 +0.17(+0.32%)
Jul 09, 2014 51.90 52.13 51.70 52.05 8,249,746 +0.12(+0.22%)
Jul 08, 2014 51.71 52.08 51.69 51.94 12,725,769 +0.16(+0.31%)
Jul 07, 2014 51.68 51.90 51.66 51.78 13,661,651 +0.05(+0.10%)
Jul 03, 2014 51.69 51.73 51.73 51.73 7,811,530 -0.25(-0.47%)
Jul 02, 2014 52.04 52.05 51.69 51.97 12,060,463 -0.06(-0.11%)
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.