US Real Estate Ishares ETF (NY: IYR )

98.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 80.80 80.83 80.11 80.66 7,783,711 -0.01(-0.01%)
Jul 28, 2017 80.72 81.02 80.50 80.67 4,834,532 -0.17(-0.21%)
Jul 27, 2017 80.67 81.10 80.11 80.84 6,891,363 +0.07(+0.09%)
Jul 26, 2017 80.21 81.01 80.17 80.77 6,179,028 +0.43(+0.54%)
Jul 25, 2017 80.02 80.38 79.85 80.34 5,184,868 +0.10(+0.12%)
Jul 24, 2017 80.37 80.49 79.94 80.24 3,506,894 -0.21(-0.26%)
Jul 21, 2017 80.26 80.44 80.02 80.45 4,461,623 +0.17(+0.21%)
Jul 20, 2017 80.77 80.91 80.24 80.28 6,707,459 -0.32(-0.40%)
Jul 19, 2017 79.94 80.60 79.79 80.60 4,150,045 +0.64(+0.80%)
Jul 18, 2017 80.21 80.29 79.86 79.96 6,258,573 -0.20(-0.25%)
Jul 17, 2017 79.99 80.31 79.66 80.16 4,195,169 +0.32(+0.40%)
Jul 14, 2017 79.61 79.96 79.44 79.84 4,688,274 +0.80(+1.01%)
Jul 13, 2017 79.05 79.27 78.89 79.04 4,048,616 +0.03(+0.04%)
Jul 12, 2017 78.67 79.33 78.53 79.01 7,192,269 +0.98(+1.26%)
Jul 11, 2017 78.21 78.22 77.52 78.03 6,884,619 -0.09(-0.12%)
Jul 10, 2017 78.81 78.99 78.04 78.12 5,061,295 -0.58(-0.74%)
Jul 07, 2017 78.31 78.90 78.21 78.70 4,878,617 +0.38(+0.49%)
Jul 06, 2017 79.29 79.45 78.21 78.32 9,556,172 -1.39(-1.74%)
Jul 05, 2017 80.73 80.73 79.50 79.71 9,013,045 -0.91(-1.13%)
Jul 03, 2017 80.08 80.74 79.88 80.62 7,238,312 +0.85(+1.07%)
Jun 30, 2017 80.11 80.32 79.58 79.77 7,245,421 +0.00(+0.00%)
Jun 29, 2017 80.18 80.59 79.57 79.77 9,719,819 -0.88(-1.09%)
Jun 28, 2017 80.44 80.92 80.39 80.65 4,818,500 +0.11(+0.14%)
Jun 27, 2017 80.89 81.32 80.47 80.54 8,252,200 -1.20(-1.47%)
Jun 26, 2017 81.44 81.94 81.22 81.74 12,060,501 +0.52(+0.64%)
Jun 23, 2017 80.98 81.57 80.89 81.22 8,753,694 +0.32(+0.40%)
Jun 22, 2017 80.71 81.08 80.47 80.90 5,736,288 +0.16(+0.20%)
Jun 21, 2017 81.01 81.17 80.37 80.74 3,503,493 -0.32(-0.39%)
Jun 20, 2017 81.38 81.53 80.57 81.06 6,433,807 -0.27(-0.33%)
Jun 19, 2017 81.25 81.35 80.91 81.33 8,272,489 +0.14(+0.17%)
Jun 16, 2017 81.28 81.38 80.83 81.19 13,816,647 -0.05(-0.06%)
Jun 15, 2017 80.91 81.44 80.41 81.24 5,414,638 +0.28(+0.35%)
Jun 14, 2017 81.18 81.42 80.64 80.96 6,634,608 +0.26(+0.32%)
Jun 13, 2017 80.47 80.75 80.21 80.70 6,308,331 +0.17(+0.21%)
Jun 12, 2017 79.81 80.53 79.70 80.53 9,685,777 +0.53(+0.66%)
Jun 09, 2017 79.64 80.17 79.21 80.00 5,393,760 +0.51(+0.64%)
Jun 08, 2017 79.63 79.75 78.78 79.49 6,993,536 -0.13(-0.16%)
Jun 07, 2017 79.27 79.74 79.25 79.62 4,284,630 +0.33(+0.42%)
Jun 06, 2017 79.64 79.64 79.19 79.29 4,544,845 -0.40(-0.50%)
Jun 05, 2017 79.75 79.91 79.37 79.69 5,909,264 -0.25(-0.31%)
Jun 02, 2017 79.85 80.17 79.57 79.94 7,188,011 +0.78(+0.99%)
Jun 01, 2017 78.67 79.40 78.49 79.16 12,433,381 +0.32(+0.41%)
May 31, 2017 78.99 79.24 78.59 78.84 8,699,837 +0.02(+0.03%)
May 30, 2017 79.18 79.30 78.82 78.82 3,242,616 -0.31(-0.39%)
May 26, 2017 79.77 79.81 78.95 79.13 4,014,159 -0.49(-0.62%)
May 25, 2017 79.55 79.97 79.34 79.62 4,379,283 +0.17(+0.21%)
May 24, 2017 79.02 79.55 78.99 79.45 4,769,872 +0.53(+0.67%)
May 23, 2017 78.95 79.25 78.72 78.92 3,021,598 +0.18(+0.23%)
May 22, 2017 78.71 79.01 78.41 78.74 5,983,263 +0.23(+0.29%)
May 19, 2017 78.09 78.88 77.75 78.51 4,662,225 +0.46(+0.59%)
May 18, 2017 77.80 78.23 77.23 78.05 5,276,537 +0.21(+0.27%)
May 17, 2017 77.40 78.18 77.38 77.84 8,283,724 +0.41(+0.53%)
May 16, 2017 77.81 77.98 77.32 77.43 5,961,386 -0.44(-0.57%)
May 15, 2017 77.61 78.41 77.61 77.87 7,994,269 +0.28(+0.36%)
May 12, 2017 77.94 77.96 77.48 77.59 4,250,546 -0.21(-0.27%)
May 11, 2017 77.94 77.96 77.31 77.80 7,453,782 -0.42(-0.54%)
May 10, 2017 77.76 78.50 77.58 78.22 5,800,622 +0.42(+0.54%)
May 09, 2017 78.20 78.29 77.52 77.80 6,412,804 -0.42(-0.54%)
May 08, 2017 78.70 78.92 77.84 78.22 8,098,206 -0.45(-0.57%)
May 05, 2017 78.08 78.71 78.01 78.67 5,709,752 +0.75(+0.96%)
May 04, 2017 77.79 78.04 77.19 77.92 8,797,116 -0.34(-0.43%)
May 03, 2017 79.05 79.34 78.08 78.26 8,193,048 -0.95(-1.20%)
May 02, 2017 79.51 79.64 79.01 79.21 9,063,324 -0.20(-0.25%)
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.