US Real Estate Ishares ETF (NY: IYR )

109.29 USD -1.05 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 72.26 72.62 71.71 71.71 15,778,203 -1.05(-1.44%)
Jul 30, 2014 72.59 73.28 72.37 72.76 10,712,136 -0.07(-0.10%)
Jul 29, 2014 73.21 73.24 72.78 72.83 5,042,405 -0.34(-0.46%)
Jul 28, 2014 72.76 73.36 72.75 73.17 7,385,935 +0.44(+0.60%)
Jul 25, 2014 73.14 73.22 72.66 72.73 7,052,694 -0.41(-0.56%)
Jul 24, 2014 73.48 73.51 72.94 73.14 7,350,443 -0.19(-0.26%)
Jul 23, 2014 73.24 73.39 73.07 73.33 5,012,068 +0.16(+0.22%)
Jul 22, 2014 73.09 73.30 73.00 73.17 7,671,683 +0.31(+0.43%)
Jul 21, 2014 72.96 73.00 72.69 72.86 4,800,772 -0.21(-0.29%)
Jul 18, 2014 72.63 73.14 72.44 73.07 9,761,672 +0.64(+0.88%)
Jul 17, 2014 72.78 72.82 72.34 72.43 7,140,294 -0.43(-0.59%)
Jul 16, 2014 72.76 72.89 72.42 72.86 14,168,789 +0.27(+0.37%)
Jul 15, 2014 72.52 72.76 72.26 72.59 5,642,890 -0.02(-0.03%)
Jul 14, 2014 72.36 72.64 72.15 72.61 11,192,936 +0.33(+0.46%)
Jul 11, 2014 72.20 72.35 71.97 72.28 4,181,624 +0.05(+0.07%)
Jul 10, 2014 71.67 72.44 71.58 72.23 9,396,607 +0.23(+0.32%)
Jul 09, 2014 71.79 72.11 71.51 72.00 5,964,317 +0.16(+0.22%)
Jul 08, 2014 71.52 72.03 71.49 71.84 9,200,346 +0.22(+0.31%)
Jul 07, 2014 71.48 71.79 71.45 71.62 9,876,961 +0.07(+0.10%)
Jul 03, 2014 71.50 71.55 71.55 71.55 5,647,500 -0.34(-0.47%)
Jul 02, 2014 71.98 72.00 71.50 71.89 8,719,350 -0.08(-0.11%)
Jul 01, 2014 71.73 72.18 71.59 71.97 7,629,536 +0.18(+0.25%)
Jun 30, 2014 71.92 72.07 71.32 71.79 8,877,299 -0.06(-0.08%)
Jun 27, 2014 71.26 71.90 71.25 71.85 6,827,078 +0.43(+0.60%)
Jun 26, 2014 71.43 71.55 71.22 71.42 5,258,480 -0.08(-0.11%)
Jun 25, 2014 71.49 71.64 71.28 71.50 6,961,829 +0.00(+0.00%)
Jun 24, 2014 71.45 71.75 71.30 71.50 6,881,758 -0.57(-0.79%)
Jun 23, 2014 72.24 72.49 72.03 72.07 7,420,302 -0.17(-0.24%)
Jun 20, 2014 71.70 72.29 71.58 72.24 9,356,221 +0.25(+0.35%)
Jun 19, 2014 71.48 71.99 71.38 71.99 8,029,981 +0.55(+0.77%)
Jun 18, 2014 70.94 71.60 70.71 71.44 12,258,105 +0.44(+0.62%)
Jun 17, 2014 70.80 71.12 70.61 71.00 5,945,945 +0.10(+0.14%)
Jun 16, 2014 71.16 71.43 70.79 70.90 11,214,237 -0.38(-0.53%)
Jun 13, 2014 71.24 71.36 70.61 71.28 5,871,804 +0.18(+0.25%)
Jun 12, 2014 71.21 71.30 70.61 71.10 11,311,086 -0.21(-0.29%)
Jun 11, 2014 71.43 71.59 70.99 71.31 10,841,183 -0.29(-0.41%)
Jun 10, 2014 71.80 72.03 71.28 71.60 14,497,786 -1.15(-1.58%)
Jun 06, 2014 73.13 73.16 72.57 72.75 7,067,881 -0.15(-0.21%)
Jun 05, 2014 71.75 72.98 71.68 72.90 19,615,255 +1.12(+1.56%)
Jun 04, 2014 71.73 71.96 71.45 71.78 14,895,809 +0.07(+0.10%)
Jun 03, 2014 71.69 71.76 71.48 71.71 4,312,329 -0.09(-0.13%)
Jun 02, 2014 71.67 71.94 71.50 71.80 8,329,472 +0.13(+0.18%)
May 30, 2014 71.22 71.75 71.21 71.67 11,878,173 +0.35(+0.49%)
May 29, 2014 71.39 71.39 71.07 71.32 4,630,485 +0.09(+0.13%)
May 28, 2014 71.37 71.37 70.81 71.23 7,239,396 -0.29(-0.41%)
May 27, 2014 71.05 71.57 71.04 71.52 7,837,578 +0.43(+0.60%)
May 23, 2014 70.64 71.09 71.09 71.09 5,231,400 +0.33(+0.47%)
May 22, 2014 70.65 70.86 70.44 70.75 3,882,221 +0.13(+0.19%)
May 21, 2014 70.95 71.15 70.48 70.62 6,544,891 -0.28(-0.39%)
May 20, 2014 71.15 71.38 70.70 70.90 4,401,417 -0.22(-0.31%)
May 19, 2014 71.28 71.30 70.81 71.12 7,188,937 -0.26(-0.36%)
May 16, 2014 70.88 71.40 70.62 71.38 12,725,734 +0.52(+0.73%)
May 15, 2014 70.97 70.98 70.29 70.86 19,009,970 -0.12(-0.17%)
May 14, 2014 70.95 71.18 70.62 70.98 8,881,122 +0.18(+0.25%)
May 13, 2014 71.02 71.73 70.75 70.80 8,788,994 -0.42(-0.59%)
May 12, 2014 71.13 71.36 71.04 71.22 5,852,894 +0.15(+0.21%)
May 09, 2014 70.96 71.27 70.70 71.07 5,696,957 -0.01(-0.01%)
May 08, 2014 71.01 71.37 70.80 71.08 8,413,519 +0.04(+0.06%)
May 07, 2014 70.37 71.08 70.28 71.04 15,950,886 +0.82(+1.17%)
May 06, 2014 70.41 70.41 69.96 70.22 7,552,557 -0.26(-0.37%)
May 05, 2014 69.96 70.49 69.71 70.48 12,374,899 +0.25(+0.36%)
May 02, 2014 69.95 70.52 69.88 70.23 9,439,520 -0.03(-0.04%)
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.