US Real Estate Ishares ETF (NY: IYR )

95.60 -1.60 (-1.65%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 67.33 67.68 66.00 66.59 17,578,276 -0.93(-1.38%)
Jul 30, 2013 67.75 68.30 67.34 67.52 6,200,369 -0.08(-0.12%)
Jul 29, 2013 68.03 68.21 67.49 67.60 6,999,912 -0.54(-0.79%)
Jul 26, 2013 67.78 68.18 67.53 68.14 5,576,916 +0.18(+0.26%)
Jul 25, 2013 67.93 68.08 67.53 67.96 10,019,397 -0.08(-0.12%)
Jul 24, 2013 69.47 69.53 67.53 68.04 13,685,104 -1.35(-1.95%)
Jul 23, 2013 69.60 69.60 69.07 69.39 4,929,949 -0.03(-0.04%)
Jul 22, 2013 69.16 69.48 69.04 69.42 4,684,688 +0.20(+0.29%)
Jul 19, 2013 69.23 69.42 68.95 69.22 7,702,085 -0.07(-0.10%)
Jul 18, 2013 68.81 69.36 68.77 69.29 7,176,599 +0.54(+0.79%)
Jul 17, 2013 68.78 68.92 68.36 68.75 9,867,430 +0.25(+0.36%)
Jul 16, 2013 68.43 68.84 68.32 68.50 6,890,973 -0.11(-0.16%)
Jul 15, 2013 68.24 68.73 68.18 68.61 6,986,253 +0.25(+0.37%)
Jul 12, 2013 68.90 68.94 68.12 68.36 10,555,518 -0.45(-0.65%)
Jul 11, 2013 67.94 68.86 67.86 68.81 16,742,004 +1.85(+2.76%)
Jul 10, 2013 66.81 67.23 66.54 66.96 10,088,035 +0.00(+0.00%)
Jul 09, 2013 66.57 67.24 66.20 66.96 9,422,372 +0.84(+1.27%)
Jul 08, 2013 66.02 67.10 66.02 66.12 6,957,991 +0.26(+0.39%)
Jul 05, 2013 66.41 66.45 64.62 65.86 16,119,660 -0.70(-1.05%)
Jul 03, 2013 66.75 67.00 65.67 66.56 8,076,432 -0.29(-0.43%)
Jul 02, 2013 65.98 67.10 65.92 66.85 12,520,391 +0.77(+1.17%)
Jul 01, 2013 66.57 67.04 65.95 66.08 14,941,088 -0.35(-0.53%)
Jun 28, 2013 66.45 66.89 65.92 66.43 12,025,100 -0.29(-0.43%)
Jun 27, 2013 66.01 66.84 65.85 66.72 13,893,739 +1.17(+1.78%)
Jun 26, 2013 65.26 65.77 65.09 65.55 16,898,404 +0.36(+0.55%)
Jun 25, 2013 64.68 65.53 64.16 65.19 18,040,494 +1.18(+1.84%)
Jun 24, 2013 63.49 65.43 62.71 64.01 30,134,048 -0.41(-0.64%)
Jun 21, 2013 64.22 65.09 63.31 64.42 24,106,772 +0.75(+1.18%)
Jun 20, 2013 65.49 65.77 63.38 63.67 31,601,492 -2.59(-3.91%)
Jun 19, 2013 68.47 68.67 66.13 66.26 34,471,280 -2.05(-3.00%)
Jun 18, 2013 68.25 68.88 67.87 68.31 14,319,084 +0.11(+0.16%)
Jun 17, 2013 68.43 68.84 67.74 68.20 10,786,096 +0.09(+0.13%)
Jun 14, 2013 67.90 68.98 67.74 68.11 13,991,368 +0.17(+0.25%)
Jun 13, 2013 65.84 68.12 65.79 67.94 21,084,952 +2.01(+3.05%)
Jun 12, 2013 67.41 67.43 65.77 65.93 16,537,348 -0.98(-1.46%)
Jun 11, 2013 67.33 67.66 66.87 66.91 17,765,712 -1.04(-1.53%)
Jun 10, 2013 68.63 68.79 67.78 67.95 17,666,092 -0.60(-0.88%)
Jun 07, 2013 68.77 68.83 67.65 68.55 16,045,810 -0.04(-0.06%)
Jun 06, 2013 67.28 68.65 67.02 68.59 21,649,740 +1.26(+1.87%)
Jun 05, 2013 68.11 68.31 67.21 67.33 19,259,296 -0.73(-1.07%)
Jun 04, 2013 68.87 69.11 68.05 68.06 17,821,334 -0.80(-1.16%)
Jun 03, 2013 68.71 69.34 68.06 68.86 25,223,470 +0.17(+0.25%)
May 31, 2013 69.25 70.04 68.67 68.69 20,832,354 -0.85(-1.22%)
May 30, 2013 70.21 70.70 69.46 69.54 13,778,524 -0.67(-0.95%)
May 29, 2013 71.11 71.15 69.25 70.21 23,698,420 -1.43(-2.00%)
May 28, 2013 73.06 73.22 71.20 71.64 15,416,662 -0.72(-1.00%)
May 24, 2013 72.40 72.46 71.61 72.36 11,803,960 -0.28(-0.39%)
May 23, 2013 73.08 73.08 72.03 72.64 17,882,268 -1.03(-1.40%)
May 22, 2013 75.64 76.21 73.33 73.67 26,242,672 -1.87(-2.48%)
May 21, 2013 75.40 75.69 75.33 75.54 5,619,378 +0.35(+0.47%)
May 20, 2013 75.23 75.35 74.93 75.19 6,559,953 -0.04(-0.05%)
May 17, 2013 74.90 75.24 74.69 75.23 11,377,710 +0.47(+0.63%)
May 16, 2013 74.94 75.17 74.47 74.76 11,084,054 -0.24(-0.32%)
May 15, 2013 74.34 75.01 73.97 75.00 12,938,842 +1.05(+1.42%)
May 13, 2013 73.84 74.03 73.65 73.95 5,141,438 +0.11(+0.15%)
May 10, 2013 74.00 74.00 73.65 73.84 4,807,496 +0.02(+0.03%)
May 09, 2013 74.20 74.25 73.60 73.82 12,540,888 -0.38(-0.51%)
May 08, 2013 73.90 74.31 73.79 74.20 5,550,454 +0.18(+0.24%)
May 07, 2013 73.88 74.05 73.49 74.02 7,326,406 +0.43(+0.58%)
May 06, 2013 73.35 73.67 73.30 73.59 4,539,216 +0.29(+0.40%)
May 03, 2013 73.60 73.57 73.15 73.30 6,804,281 +0.06(+0.08%)
May 02, 2013 72.94 73.51 72.93 73.24 4,746,647 +0.28(+0.38%)
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.