US Real Estate Ishares ETF (NY: IYR )

108.26 USD -0.49 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 75.95 76.71 75.53 76.64 9,920,819 +1.12(+1.48%)
Oct 28, 2016 75.37 76.12 75.26 75.52 7,028,366 +0.15(+0.20%)
Oct 27, 2016 76.99 77.00 75.17 75.37 12,575,218 -1.77(-2.29%)
Oct 26, 2016 77.66 77.81 76.67 77.14 8,385,530 -0.91(-1.17%)
Oct 25, 2016 78.04 78.17 77.73 78.05 3,608,955 -0.15(-0.19%)
Oct 24, 2016 78.24 78.92 77.89 78.20 5,336,490 +0.21(+0.27%)
Oct 21, 2016 77.62 78.09 77.43 77.99 4,456,544 -0.10(-0.13%)
Oct 20, 2016 78.26 78.55 77.67 78.09 3,795,605 -0.30(-0.38%)
Oct 19, 2016 78.10 78.39 77.68 78.39 4,842,884 +0.33(+0.42%)
Oct 18, 2016 77.98 78.50 77.79 78.06 4,949,272 +0.53(+0.68%)
Oct 17, 2016 77.60 78.03 77.51 77.53 5,460,783 +0.10(+0.13%)
Oct 14, 2016 77.52 78.29 77.31 77.43 9,223,816 -0.26(-0.33%)
Oct 13, 2016 77.04 77.89 76.73 77.69 9,980,340 +0.43(+0.56%)
Oct 12, 2016 76.47 77.33 76.13 77.26 4,880,741 +1.03(+1.35%)
Oct 11, 2016 76.83 77.02 76.06 76.23 8,292,701 -0.77(-1.00%)
Oct 10, 2016 76.61 77.28 76.61 77.00 5,210,355 +0.45(+0.59%)
Oct 07, 2016 77.15 77.81 76.14 76.55 10,977,078 -0.11(-0.14%)
Oct 06, 2016 76.35 77.18 75.60 76.66 13,203,334 +0.13(+0.17%)
Oct 05, 2016 78.25 78.59 76.50 76.53 15,890,011 -1.51(-1.93%)
Oct 04, 2016 79.25 79.25 77.65 78.04 11,730,815 -1.14(-1.44%)
Oct 03, 2016 80.23 80.34 79.08 79.18 15,319,436 -1.46(-1.81%)
Sep 30, 2016 81.51 81.77 80.57 80.64 9,278,878 -0.39(-0.48%)
Sep 29, 2016 81.67 81.87 80.72 81.03 7,136,008 -0.88(-1.07%)
Sep 28, 2016 81.61 82.03 81.26 81.91 4,672,755 +0.45(+0.55%)
Sep 27, 2016 82.31 82.38 81.28 81.46 6,376,720 -0.64(-0.78%)
Sep 26, 2016 81.80 82.31 81.52 82.10 5,762,075 -0.60(-0.73%)
Sep 23, 2016 82.35 84.36 81.64 82.70 9,020,842 +0.21(+0.25%)
Sep 22, 2016 81.71 82.55 81.66 82.49 10,324,092 +1.57(+1.94%)
Sep 21, 2016 80.13 81.12 79.13 80.92 12,499,377 +0.92(+1.15%)
Sep 20, 2016 80.75 80.75 79.97 80.00 7,847,734 -0.13(-0.16%)
Sep 19, 2016 79.65 80.21 79.60 80.13 6,199,185 +0.75(+0.94%)
Sep 16, 2016 79.22 79.50 78.90 79.38 10,133,651 -0.08(-0.10%)
Sep 15, 2016 79.06 79.62 78.68 79.46 7,345,657 +0.36(+0.46%)
Sep 14, 2016 79.03 79.60 78.82 79.10 7,384,264 +0.24(+0.30%)
Sep 13, 2016 80.34 80.48 78.67 78.86 14,340,884 -1.97(-2.44%)
Sep 12, 2016 79.51 81.19 79.51 80.83 13,320,179 +0.97(+1.21%)
Sep 09, 2016 81.86 82.11 79.86 79.86 17,349,427 -3.31(-3.98%)
Sep 08, 2016 83.83 83.99 83.14 83.17 6,694,888 -0.96(-1.14%)
Sep 07, 2016 83.77 84.23 83.37 84.13 7,966,284 +0.48(+0.57%)
Sep 06, 2016 83.16 83.71 82.78 83.65 9,713,976 +0.59(+0.71%)
Sep 02, 2016 82.67 83.06 83.06 83.06 7,591,700 +0.66(+0.80%)
Sep 01, 2016 82.48 82.64 81.95 82.40 9,000,431 -0.14(-0.17%)
Aug 31, 2016 82.38 82.74 82.08 82.54 6,966,983 +0.16(+0.19%)
Aug 30, 2016 82.60 82.71 81.80 82.38 5,069,042 -0.14(-0.17%)
Aug 29, 2016 82.64 82.78 81.92 82.52 4,256,907 +0.77(+0.94%)
Aug 26, 2016 82.59 83.20 81.24 81.75 11,479,533 -0.77(-0.93%)
Aug 25, 2016 82.11 83.06 82.11 82.52 5,365,786 +0.30(+0.36%)
Aug 24, 2016 82.64 82.72 81.92 82.22 4,554,384 -0.40(-0.48%)
Aug 23, 2016 82.96 82.99 82.57 82.62 4,882,586 +0.18(+0.22%)
Aug 22, 2016 82.19 82.51 82.02 82.44 6,701,227 +0.42(+0.51%)
Aug 19, 2016 82.15 82.53 81.79 82.02 6,537,999 -0.60(-0.73%)
Aug 18, 2016 82.93 83.14 82.21 82.62 5,918,264 -0.24(-0.29%)
Aug 17, 2016 82.79 82.98 81.95 82.86 10,686,650 +0.24(+0.29%)
Aug 16, 2016 83.39 83.49 82.51 82.62 6,807,692 -0.98(-1.17%)
Aug 15, 2016 83.90 84.08 83.51 83.60 5,101,882 -0.06(-0.07%)
Aug 12, 2016 83.96 84.38 83.55 83.66 6,637,794 +0.23(+0.28%)
Aug 11, 2016 84.27 84.32 83.08 83.43 7,592,294 -0.80(-0.95%)
Aug 10, 2016 84.22 84.73 84.02 84.23 6,626,338 -0.11(-0.13%)
Aug 09, 2016 83.96 84.35 83.55 84.34 5,203,702 +0.31(+0.37%)
Aug 08, 2016 83.87 84.39 83.74 84.03 6,819,901 +0.08(+0.10%)
Aug 05, 2016 83.80 84.11 83.53 83.95 8,832,984 +0.11(+0.13%)
Aug 04, 2016 83.93 84.21 83.59 83.84 6,382,133 -0.20(-0.24%)
Aug 03, 2016 84.40 84.56 83.63 84.04 6,842,086 -0.36(-0.43%)
Aug 02, 2016 85.44 85.74 84.30 84.40 9,270,674 -1.30(-1.52%)
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.