US Real Estate Ishares ETF (NY: IYR )

94.04 +1.96 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 81.17 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 82.42 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 79.06 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%)
Aug 01, 2017 81.02 81.32 80.49 81.02 8,396,383 +0.36(+0.45%)
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%)
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.