US Real Estate Ishares ETF (NY: IYR )

108.27 USD -3.08 (-2.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 79.77 79.96 79.21 79.92 4,418,571 +0.15(+0.19%)
Oct 30, 2017 80.09 79.43 79.77 3,909,654 +0.17(+0.21%)
Oct 27, 2017 79.42 79.76 78.76 79.60 6,527,034 +0.36(+0.45%)
Oct 26, 2017 79.84 80.30 79.05 79.24 6,419,972 -0.49(-0.61%)
Oct 25, 2017 79.65 80.01 79.25 79.73 7,746,537 -0.31(-0.39%)
Oct 24, 2017 80.39 80.58 79.75 80.04 4,442,053 -0.40(-0.50%)
Oct 23, 2017 80.96 81.01 80.36 80.44 5,818,396 -0.38(-0.47%)
Oct 20, 2017 80.98 81.12 80.55 80.82 6,599,266 -0.26(-0.32%)
Oct 19, 2017 81.13 81.30 80.77 81.08 3,359,603 -0.06(-0.07%)
Oct 18, 2017 81.00 81.40 80.92 81.14 4,559,371 -0.09(-0.11%)
Oct 17, 2017 81.16 81.36 81.02 81.23 3,077,718 +0.07(+0.09%)
Oct 16, 2017 81.54 81.62 81.12 81.16 6,232,471 -0.41(-0.50%)
Oct 13, 2017 81.69 81.78 81.24 81.57 2,814,889 +0.18(+0.22%)
Oct 12, 2017 80.85 81.39 80.83 81.39 3,952,201 +0.53(+0.66%)
Oct 11, 2017 80.62 81.04 80.30 80.86 5,553,519 +0.34(+0.42%)
Oct 10, 2017 80.49 81.02 80.36 80.52 4,599,852 +0.11(+0.14%)
Oct 09, 2017 80.28 80.56 80.19 80.41 2,042,773 +0.16(+0.20%)
Oct 06, 2017 80.25 80.30 79.57 80.25 4,752,360 -0.29(-0.36%)
Oct 05, 2017 80.34 80.87 80.08 80.54 7,336,750 +0.25(+0.31%)
Oct 04, 2017 79.78 80.35 79.58 80.29 3,594,869 +0.51(+0.64%)
Oct 03, 2017 79.73 79.88 79.57 79.78 2,816,646 +0.06(+0.08%)
Oct 02, 2017 80.01 80.12 79.65 79.72 10,777,145 -0.16(-0.20%)
Sep 29, 2017 79.78 79.98 79.54 79.88 5,569,371 +0.09(+0.11%)
Sep 28, 2017 79.06 79.86 79.04 79.79 7,166,098 +0.59(+0.74%)
Sep 27, 2017 78.97 79.20 7,488,341 -0.64(-0.80%)
Sep 26, 2017 79.91 80.07 79.73 79.84 6,180,519 -0.66(-0.82%)
Sep 25, 2017 80.20 80.76 80.16 80.50 4,983,733 +0.43(+0.54%)
Sep 22, 2017 80.52 80.89 80.01 80.07 6,471,853 -0.48(-0.60%)
Sep 21, 2017 80.75 81.18 80.55 80.55 7,963,953 -0.26(-0.32%)
Sep 20, 2017 81.12 81.29 80.41 80.81 6,771,262 -0.20(-0.25%)
Sep 19, 2017 81.66 81.69 80.87 81.01 6,087,170 -0.63(-0.77%)
Sep 18, 2017 81.93 82.13 81.40 81.64 4,952,328 -0.44(-0.54%)
Sep 15, 2017 81.78 82.09 81.35 82.08 11,301,505 +0.34(+0.42%)
Sep 14, 2017 81.20 81.77 80.87 81.74 4,584,113 +0.50(+0.62%)
Sep 13, 2017 81.53 81.56 80.99 81.24 3,795,649 -0.30(-0.37%)
Sep 12, 2017 82.29 82.36 81.26 81.54 8,297,921 -0.83(-1.01%)
Sep 11, 2017 81.98 82.43 81.72 82.37 5,891,215 +0.69(+0.84%)
Sep 08, 2017 81.58 81.97 81.45 81.68 3,636,113 -0.05(-0.06%)
Sep 07, 2017 81.38 81.83 81.24 81.73 7,309,725 +0.53(+0.65%)
Sep 06, 2017 81.23 81.66 81.13 81.20 3,943,989 +0.16(+0.20%)
Sep 05, 2017 81.35 81.56 80.65 81.04 7,662,212 -0.17(-0.21%)
Sep 01, 2017 81.25 81.59 81.09 81.21 7,941,792 +0.01(+0.01%)
Aug 31, 2017 80.82 81.44 80.80 81.20 7,960,472 +0.52(+0.64%)
Aug 30, 2017 80.09 80.70 79.88 80.68 3,266,332 +0.43(+0.54%)
Aug 29, 2017 80.30 80.62 80.18 80.25 3,815,044 -0.12(-0.15%)
Aug 28, 2017 80.94 80.94 80.14 80.37 3,669,812 -0.41(-0.51%)
Aug 25, 2017 80.70 81.06 80.41 80.78 5,378,052 +0.38(+0.47%)
Aug 24, 2017 80.72 81.08 80.37 80.40 3,041,064 -0.08(-0.10%)
Aug 23, 2017 79.78 80.64 79.67 80.48 3,743,466 +0.66(+0.83%)
Aug 22, 2017 80.03 80.20 79.62 79.82 4,997,938 -0.07(-0.09%)
Aug 21, 2017 79.29 80.07 79.07 79.89 4,791,316 +0.71(+0.90%)
Aug 18, 2017 79.48 79.56 78.97 79.18 8,746,041 -0.59(-0.74%)
Aug 17, 2017 80.13 80.49 79.74 79.77 5,811,764 -0.55(-0.68%)
Aug 16, 2017 80.03 80.53 80.02 80.32 6,831,757 +0.35(+0.44%)
Aug 15, 2017 79.78 80.03 79.51 79.97 5,192,593 -0.23(-0.29%)
Aug 14, 2017 79.25 80.31 79.21 80.20 9,811,356 +1.21(+1.53%)
Aug 11, 2017 79.37 79.53 78.67 78.99 7,364,481 -0.38(-0.48%)
Aug 10, 2017 79.75 80.00 79.35 79.37 4,871,480 -0.61(-0.76%)
Aug 09, 2017 80.30 80.30 79.77 79.98 4,726,508 -0.14(-0.17%)
Aug 08, 2017 80.01 80.44 79.88 80.12 7,240,367 -0.44(-0.55%)
Aug 07, 2017 80.47 80.63 80.16 80.56 5,017,711 +0.06(+0.07%)
Aug 04, 2017 80.25 80.73 80.21 80.50 6,411,586 +0.27(+0.34%)
Aug 03, 2017 80.42 80.73 80.10 80.23 5,425,701 -0.28(-0.35%)
Aug 02, 2017 80.75 80.87 80.24 80.51 6,072,168 -0.51(-0.63%)
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.