US Real Estate Ishares ETF (NY: IYR )

96.96 +0.92 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 62.75 63.11 62.11 62.24 6,533,717 -0.48(-0.77%)
Aug 29, 2013 62.43 62.77 62.11 62.72 4,663,620 +0.10(+0.16%)
Aug 28, 2013 62.78 62.93 62.45 62.62 5,761,686 -0.30(-0.48%)
Aug 27, 2013 62.67 63.25 62.53 62.92 7,908,962 -0.19(-0.30%)
Aug 26, 2013 63.46 63.48 63.01 63.11 5,530,862 -0.24(-0.38%)
Aug 23, 2013 62.73 63.36 62.43 63.35 9,662,349 +0.73(+1.17%)
Aug 22, 2013 62.47 62.65 61.94 62.62 15,038,959 +0.35(+0.56%)
Aug 21, 2013 61.97 63.21 61.58 62.27 19,766,568 -0.13(-0.21%)
Aug 20, 2013 61.28 62.71 61.24 62.40 20,063,512 +1.43(+2.35%)
Aug 19, 2013 61.66 61.88 60.92 60.97 15,339,515 -0.84(-1.36%)
Aug 16, 2013 63.01 63.24 61.81 61.81 22,159,148 -1.46(-2.31%)
Aug 15, 2013 63.83 63.85 63.02 63.27 17,105,800 -1.22(-1.89%)
Aug 14, 2013 64.50 64.85 64.37 64.49 13,388,855 -0.14(-0.22%)
Aug 13, 2013 65.60 65.65 64.44 64.63 10,887,800 -0.90(-1.37%)
Aug 12, 2013 65.93 65.94 65.33 65.53 8,178,049 -0.54(-0.82%)
Aug 09, 2013 65.29 66.41 65.20 66.07 6,246,987 +0.62(+0.95%)
Aug 08, 2013 65.55 65.70 65.12 65.45 6,905,302 +0.06(+0.09%)
Aug 07, 2013 65.66 65.66 65.08 65.39 6,185,705 -0.27(-0.41%)
Aug 06, 2013 65.79 66.14 65.50 65.66 5,899,898 -0.23(-0.35%)
Aug 05, 2013 65.90 66.19 65.70 65.89 5,471,418 -0.04(-0.06%)
Aug 02, 2013 66.56 66.82 65.92 65.93 16,858,410 -0.29(-0.44%)
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.