Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Real Estate Ishares ETF (NY: IYR )

98.31 -1.70 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.51 53.62 53.05 53.10 18,400,426 -0.02(-0.04%)
Jun 29, 2015 54.00 54.29 53.09 53.12 9,703,775 -0.86(-1.60%)
Jun 26, 2015 53.65 54.12 53.51 53.98 12,986,851 +0.26(+0.49%)
Jun 25, 2015 54.18 54.25 53.70 53.72 14,295,298 -0.51(-0.95%)
Jun 24, 2015 54.57 54.71 54.19 54.24 10,171,857 -0.31(-0.56%)
Jun 23, 2015 54.65 54.79 54.37 54.54 14,251,561 -0.27(-0.48%)
Jun 22, 2015 55.21 55.58 54.80 54.81 12,475,966 -0.55(-0.99%)
Jun 19, 2015 55.67 55.72 55.21 55.35 15,400,924 -0.36(-0.65%)
Jun 18, 2015 54.99 55.95 54.98 55.72 18,223,552 +0.76(+1.38%)
Jun 17, 2015 54.58 55.07 54.25 54.96 20,375,488 +0.34(+0.62%)
Jun 16, 2015 54.31 54.68 54.13 54.62 6,794,916 +0.46(+0.84%)
Jun 15, 2015 54.38 54.46 54.04 54.16 6,858,685 -0.28(-0.52%)
Jun 12, 2015 54.46 54.67 54.34 54.44 6,629,011 -0.10(-0.19%)
Jun 11, 2015 54.54 54.68 54.38 54.54 11,310,200 +0.43(+0.79%)
Jun 10, 2015 53.66 54.58 53.63 54.11 17,166,420 +0.38(+0.71%)
Jun 09, 2015 54.10 54.23 53.69 53.73 10,685,110 -0.39(-0.73%)
Jun 08, 2015 54.35 54.40 54.06 54.13 9,723,173 -0.11(-0.20%)
Jun 05, 2015 54.03 54.65 54.00 54.23 24,178,142 -0.66(-1.21%)
Jun 04, 2015 54.87 55.15 54.73 54.90 11,801,645 -0.05(-0.09%)
Jun 03, 2015 55.57 55.65 54.85 54.95 15,698,286 -0.67(-1.21%)
Jun 02, 2015 55.89 55.93 55.46 55.62 12,346,843 -0.46(-0.82%)
Jun 01, 2015 55.69 56.22 55.45 56.08 11,462,341 +0.54(+0.97%)
May 29, 2015 56.07 56.20 55.46 55.54 20,691,686 -0.61(-1.08%)
May 28, 2015 56.25 56.31 55.84 56.14 9,514,574 -0.04(-0.07%)
May 27, 2015 55.92 56.29 55.68 56.18 8,077,934 +0.42(+0.75%)
May 26, 2015 56.37 56.37 55.55 55.76 8,663,070 -0.34(-0.61%)
May 22, 2015 56.06 56.10 56.10 56.10 5,759,860 +0.01(+0.03%)
May 21, 2015 56.38 56.42 55.87 56.08 7,501,862 -0.26(-0.46%)
May 20, 2015 56.50 56.76 56.34 56.34 11,214,560 -0.12(-0.21%)
May 19, 2015 56.14 56.79 56.14 56.46 11,356,659 -0.07(-0.13%)
May 18, 2015 56.57 56.70 56.33 56.54 9,569,881 -0.17(-0.30%)
May 15, 2015 56.49 56.87 56.28 56.70 17,835,162 +0.46(+0.83%)
May 14, 2015 55.56 56.25 55.52 56.24 10,716,981 +1.00(+1.82%)
May 13, 2015 56.09 56.25 55.13 55.24 16,455,629 -0.46(-0.83%)
May 12, 2015 55.24 55.85 54.82 55.70 16,141,614 +0.16(+0.29%)
May 11, 2015 56.20 56.46 55.40 55.54 18,061,996 -0.82(-1.45%)
May 08, 2015 56.34 56.99 56.23 56.36 17,716,100 +0.85(+1.53%)
May 07, 2015 54.99 55.78 54.87 55.51 22,750,244 +0.72(+1.32%)
May 06, 2015 54.95 55.13 54.53 54.79 17,484,858 -0.15(-0.27%)
May 05, 2015 56.02 56.02 54.87 54.93 16,073,181 -1.23(-2.19%)
May 04, 2015 56.28 56.56 56.04 56.17 20,085,850 +0.15(+0.26%)
May 01, 2015 55.67 56.37 55.60 56.02 29,464,986 +0.30(+0.53%)
Apr 30, 2015 56.34 56.35 55.37 55.72 24,278,242 -0.66(-1.17%)
Apr 29, 2015 56.84 57.24 56.29 56.38 15,521,050 -1.13(-1.96%)
Apr 28, 2015 57.70 57.72 57.18 57.51 7,743,188 -0.01(-0.03%)
Apr 27, 2015 57.80 58.11 57.45 57.52 12,574,644 -0.16(-0.27%)
Apr 24, 2015 57.67 58.00 57.48 57.68 6,200,586 +0.10(+0.17%)
Apr 23, 2015 57.38 57.71 57.32 57.58 7,044,639 +0.10(+0.18%)
Apr 22, 2015 57.42 57.66 57.28 57.48 7,773,566 +0.17(+0.30%)
Apr 21, 2015 57.27 57.69 57.20 57.31 11,920,413 +0.04(+0.08%)
Apr 20, 2015 57.49 57.57 57.10 57.27 14,631,871 +0.07(+0.13%)
Apr 17, 2015 57.20 57.55 56.85 57.19 14,530,206 -0.30(-0.53%)
Apr 16, 2015 57.10 57.67 56.94 57.49 9,719,978 +0.24(+0.41%)
Apr 15, 2015 57.81 57.81 57.25 57.26 12,769,458 -0.34(-0.59%)
Apr 14, 2015 57.69 57.89 57.47 57.60 7,136,326 +0.12(+0.21%)
Apr 13, 2015 57.73 57.86 57.45 57.48 10,068,190 -0.16(-0.28%)
Apr 10, 2015 58.04 58.25 57.47 57.64 11,642,695 -0.04(-0.06%)
Apr 09, 2015 58.65 58.65 57.56 57.68 14,318,760 -1.03(-1.76%)
Apr 08, 2015 58.60 58.82 58.47 58.71 7,890,226 +0.16(+0.28%)
Apr 07, 2015 59.70 59.70 58.55 58.55 12,418,645 -0.97(-1.62%)
Apr 06, 2015 59.20 59.65 59.02 59.52 14,290,616 +0.59(+1.00%)
Apr 02, 2015 58.36 58.93 58.93 58.93 12,231,998 +0.39(+0.67%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.