US Real Estate Ishares ETF (NY: IYR )

108.26 USD -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 74.63 75.17 74.53 74.98 11,739,390 +0.56(+0.75%)
Oct 30, 2014 73.56 74.50 73.56 74.42 9,237,466 +0.63(+0.85%)
Oct 29, 2014 74.18 74.24 73.25 73.79 17,119,496 -0.55(-0.74%)
Oct 28, 2014 73.83 74.35 73.55 74.34 5,138,849 +0.24(+0.32%)
Oct 27, 2014 73.58 74.12 73.66 74.10 9,245,145 +0.44(+0.60%)
Oct 24, 2014 73.61 73.91 73.21 73.66 6,597,294 +0.03(+0.04%)
Oct 23, 2014 73.27 73.81 73.15 73.63 7,542,476 +0.55(+0.75%)
Oct 22, 2014 73.18 73.63 73.02 73.08 20,262,628 -0.03(-0.04%)
Oct 21, 2014 72.65 73.21 72.34 73.11 8,575,975 +0.69(+0.95%)
Oct 20, 2014 71.38 72.43 71.28 72.42 12,469,517 +1.02(+1.43%)
Oct 17, 2014 71.79 71.79 70.79 71.40 10,458,454 +0.36(+0.51%)
Oct 16, 2014 70.51 71.33 70.11 71.04 19,074,165 +0.19(+0.27%)
Oct 15, 2014 71.35 71.61 70.23 70.85 16,837,109 -0.50(-0.70%)
Oct 14, 2014 70.75 71.86 70.60 71.35 15,145,113 +1.06(+1.51%)
Oct 13, 2014 70.54 71.09 70.23 70.29 10,469,665 -0.12(-0.17%)
Oct 10, 2014 70.69 71.34 70.38 70.41 11,226,373 -0.10(-0.14%)
Oct 09, 2014 70.41 71.33 70.41 70.51 18,339,086 -0.09(-0.13%)
Oct 08, 2014 69.27 70.62 69.27 70.60 13,191,723 +1.32(+1.91%)
Oct 07, 2014 69.60 69.95 69.23 69.28 9,329,139 -0.41(-0.59%)
Oct 06, 2014 69.59 70.07 69.54 69.69 11,312,381 +0.09(+0.13%)
Oct 03, 2014 69.26 69.73 69.03 69.60 6,240,649 +0.47(+0.68%)
Oct 02, 2014 69.14 69.56 68.66 69.13 11,970,372 -0.11(-0.16%)
Oct 01, 2014 69.18 69.65 68.94 69.24 15,041,302 +0.04(+0.06%)
Sep 30, 2014 69.57 69.73 69.10 69.20 13,405,970 -0.42(-0.60%)
Sep 29, 2014 69.06 69.62 68.89 69.62 10,660,154 -0.02(-0.03%)
Sep 26, 2014 68.78 69.73 68.59 69.64 11,235,277 +0.76(+1.10%)
Sep 25, 2014 69.23 69.27 68.61 68.88 13,593,285 -0.34(-0.49%)
Sep 24, 2014 69.26 69.91 69.00 69.22 14,168,597 -0.70(-1.00%)
Sep 23, 2014 70.29 70.64 69.89 69.92 8,117,054 -0.40(-0.57%)
Sep 22, 2014 70.88 70.90 70.32 70.32 16,170,478 -0.63(-0.89%)
Sep 19, 2014 71.09 71.28 70.75 70.95 12,912,047 +0.04(+0.06%)
Sep 18, 2014 71.58 71.65 70.78 70.91 14,133,699 -0.52(-0.73%)
Sep 17, 2014 71.74 72.10 71.37 71.43 18,717,913 -0.05(-0.07%)
Sep 16, 2014 70.96 71.70 70.92 71.48 12,545,152 +0.53(+0.75%)
Sep 15, 2014 71.28 71.55 70.66 70.95 10,275,724 -0.29(-0.41%)
Sep 12, 2014 72.87 72.96 70.86 71.24 26,158,126 -2.11(-2.88%)
Sep 11, 2014 73.21 73.47 72.99 73.35 6,989,089 +0.09(+0.12%)
Sep 10, 2014 74.02 74.07 73.19 73.26 14,574,031 -1.03(-1.39%)
Sep 09, 2014 74.49 74.68 74.15 74.29 7,008,127 -0.40(-0.54%)
Sep 08, 2014 74.83 74.95 74.52 74.69 8,470,290 -0.13(-0.17%)
Sep 05, 2014 74.25 74.88 74.12 74.82 13,249,490 +0.70(+0.94%)
Sep 04, 2014 74.25 74.54 73.85 74.12 10,891,617 -0.14(-0.19%)
Sep 03, 2014 74.23 74.47 74.08 74.26 8,656,888 +0.02(+0.03%)
Sep 02, 2014 74.05 74.33 74.00 74.24 5,386,078 +0.04(+0.05%)
Aug 29, 2014 73.98 74.20 74.20 74.20 6,178,900 +0.37(+0.50%)
Aug 28, 2014 73.89 74.01 73.64 73.83 4,091,099 -0.07(-0.09%)
Aug 27, 2014 73.94 74.07 73.73 73.90 2,851,017 +0.12(+0.16%)
Aug 26, 2014 73.78 74.03 73.70 73.78 3,136,652 +0.00(+0.00%)
Aug 25, 2014 74.12 74.19 73.47 73.78 7,314,581 -0.03(-0.04%)
Aug 22, 2014 74.40 74.40 73.63 73.81 8,299,610 -0.50(-0.67%)
Aug 21, 2014 74.48 74.69 74.34 74.31 4,645,110 -0.07(-0.09%)
Aug 20, 2014 74.08 74.46 73.68 74.38 15,000,474 +0.36(+0.49%)
Aug 19, 2014 74.12 74.23 73.88 74.02 7,832,251 +0.06(+0.08%)
Aug 18, 2014 73.58 73.87 73.48 73.96 15,037,997 +0.68(+0.93%)
Aug 15, 2014 73.46 73.62 73.06 73.28 9,707,591 +0.07(+0.10%)
Aug 14, 2014 73.20 73.50 73.07 73.21 6,522,560 -0.02(-0.03%)
Aug 13, 2014 72.45 73.23 72.45 73.23 5,739,375 +0.90(+1.24%)
Aug 12, 2014 72.47 72.66 72.22 72.33 3,882,913 -0.21(-0.29%)
Aug 11, 2014 72.25 72.74 72.17 72.54 9,721,255 +0.40(+0.55%)
Aug 08, 2014 71.89 72.12 71.52 72.14 6,757,024 +0.54(+0.75%)
Aug 07, 2014 71.68 71.95 71.47 71.60 6,948,982 +0.11(+0.15%)
Aug 06, 2014 70.89 71.78 70.84 71.49 9,593,849 +0.13(+0.18%)
Aug 05, 2014 71.75 71.98 71.20 71.36 15,604,191 -0.64(-0.89%)
Aug 04, 2014 71.56 72.16 71.30 72.00 8,968,229 +0.43(+0.60%)
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.