US Real Estate Ishares ETF (NY: IYR )

99.78 +1.23 (+1.25%)
Streaming Delayed Price Updated: 10:11 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 75.97 76.15 75.15 75.25 15,271,625 -0.82(-1.08%)
May 28, 2015 76.21 76.30 75.66 76.07 7,022,289 -0.05(-0.07%)
May 27, 2015 75.77 76.27 75.44 76.12 5,961,968 +0.57(+0.75%)
May 26, 2015 76.38 76.38 75.26 75.55 6,393,831 -0.46(-0.61%)
May 22, 2015 75.96 76.01 76.01 76.01 4,251,100 +0.02(+0.03%)
May 21, 2015 76.39 76.44 75.70 75.99 5,536,795 -0.35(-0.46%)
May 20, 2015 76.55 76.90 76.33 76.34 8,276,974 -0.16(-0.21%)
May 19, 2015 76.07 76.95 76.07 76.50 8,381,851 -0.10(-0.13%)
May 18, 2015 76.65 76.83 76.32 76.60 7,063,109 -0.23(-0.30%)
May 15, 2015 76.54 77.06 76.26 76.83 13,163,349 +0.63(+0.83%)
May 14, 2015 75.28 76.22 75.22 76.20 7,909,733 +1.36(+1.82%)
May 13, 2015 76.00 76.22 74.69 74.84 12,145,177 -0.63(-0.83%)
May 12, 2015 74.84 75.67 74.27 75.47 11,913,416 +0.22(+0.29%)
May 11, 2015 76.14 76.50 75.06 75.25 13,330,766 -1.11(-1.45%)
May 08, 2015 76.34 77.21 76.19 76.36 13,075,475 +1.15(+1.53%)
May 07, 2015 74.51 75.58 74.34 75.21 16,790,956 +0.98(+1.32%)
May 06, 2015 74.45 74.69 73.89 74.23 12,904,806 -0.20(-0.27%)
May 05, 2015 75.90 75.90 74.34 74.43 11,862,909 -1.67(-2.19%)
May 04, 2015 76.26 76.64 75.94 76.10 14,824,484 +0.20(+0.26%)
May 01, 2015 75.43 76.38 75.33 75.90 21,746,812 +0.40(+0.53%)
Apr 30, 2015 76.34 76.35 75.03 75.50 17,918,704 -0.89(-1.17%)
Apr 29, 2015 77.01 77.56 76.27 76.39 11,455,405 -1.53(-1.96%)
Apr 28, 2015 78.18 78.20 77.47 77.92 5,714,907 -0.02(-0.03%)
Apr 27, 2015 78.31 78.73 77.84 77.94 9,280,792 -0.21(-0.27%)
Apr 24, 2015 78.14 78.59 77.88 78.15 4,576,380 +0.13(+0.17%)
Apr 23, 2015 77.74 78.19 77.66 78.02 5,199,339 +0.14(+0.18%)
Apr 22, 2015 77.80 78.13 77.61 77.88 5,737,328 +0.23(+0.30%)
Apr 21, 2015 77.59 78.17 77.50 77.65 8,797,933 +0.06(+0.08%)
Apr 20, 2015 77.89 78.00 77.37 77.59 10,799,141 +0.10(+0.13%)
Apr 17, 2015 77.50 77.98 77.03 77.49 10,724,107 -0.41(-0.53%)
Apr 16, 2015 77.37 78.14 77.16 77.90 7,173,889 +0.32(+0.41%)
Apr 15, 2015 78.33 78.33 77.57 77.58 9,424,576 -0.46(-0.59%)
Apr 14, 2015 78.17 78.43 77.87 78.04 5,267,009 +0.16(+0.21%)
Apr 13, 2015 78.22 78.40 77.84 77.88 7,430,889 -0.22(-0.28%)
Apr 10, 2015 78.64 78.93 77.86 78.10 8,592,962 -0.05(-0.06%)
Apr 09, 2015 79.46 79.46 77.99 78.15 10,568,048 -1.40(-1.76%)
Apr 08, 2015 79.40 79.69 79.22 79.55 5,823,429 +0.22(+0.28%)
Apr 07, 2015 80.89 80.89 79.33 79.33 9,165,656 -1.31(-1.62%)
Apr 06, 2015 80.21 80.82 79.96 80.64 10,547,276 +0.80(+1.00%)
Apr 02, 2015 79.07 79.84 79.84 79.84 9,027,900 +0.53(+0.67%)
Apr 01, 2015 79.19 79.72 78.71 79.31 11,385,771 -0.01(-0.01%)
Mar 31, 2015 79.37 80.20 79.18 79.32 7,088,050 -0.58(-0.73%)
Mar 30, 2015 79.67 80.03 79.10 79.90 11,187,585 +0.89(+1.13%)
Mar 27, 2015 78.99 79.31 78.68 79.01 7,485,195 +0.27(+0.34%)
Mar 26, 2015 78.96 79.19 78.53 78.74 10,719,660 -0.45(-0.57%)
Mar 25, 2015 80.73 80.95 79.03 79.19 15,304,056 -1.99(-2.45%)
Mar 24, 2015 81.55 81.81 81.14 81.18 12,777,543 -0.66(-0.81%)
Mar 23, 2015 81.90 82.41 81.67 81.84 7,329,040 -0.12(-0.15%)
Mar 20, 2015 80.54 82.04 80.30 81.96 17,722,196 +1.94(+2.42%)
Mar 19, 2015 80.07 80.55 79.82 80.02 11,850,661 -0.12(-0.15%)
Mar 18, 2015 78.57 80.44 78.21 80.14 18,583,768 +1.55(+1.97%)
Mar 17, 2015 78.62 78.94 78.22 78.59 9,367,691 -0.07(-0.09%)
Mar 16, 2015 78.15 79.05 78.15 78.66 7,447,768 +0.85(+1.09%)
Mar 13, 2015 78.03 78.16 77.40 77.81 6,949,438 -0.29(-0.37%)
Mar 12, 2015 77.25 78.15 77.17 78.10 8,212,329 +1.27(+1.65%)
Mar 11, 2015 76.89 77.11 76.57 76.83 8,404,656 +0.11(+0.14%)
Mar 10, 2015 76.82 77.18 76.66 76.72 12,491,986 -0.38(-0.49%)
Mar 09, 2015 76.94 77.19 76.70 77.10 9,657,370 +0.68(+0.89%)
Mar 06, 2015 77.71 77.84 76.33 76.42 20,520,020 -2.40(-3.04%)
Mar 05, 2015 78.79 79.49 78.75 78.82 10,928,016 +0.26(+0.33%)
Mar 04, 2015 79.24 79.22 78.45 78.56 8,336,670 -0.66(-0.83%)
Mar 03, 2015 79.11 79.42 78.67 79.22 9,993,116 -0.21(-0.26%)
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.