Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	102.57	103.11	101.82	101.94	7,737,395	-0.58(-0.57%)
Jun 29, 2021	102.89	103.40	102.48	102.52	4,639,052	-0.30(-0.29%)
Jun 28, 2021	103.44	103.47	102.08	102.82	4,205,006	-0.41(-0.40%)
Jun 25, 2021	102.45	103.23	102.29	103.23	6,519,616	+0.87(+0.85%)
Jun 24, 2021	103.00	103.03	101.95	102.36	4,016,242	-0.34(-0.33%)
Jun 23, 2021	102.92	103.25	102.64	102.70	6,447,772	-0.27(-0.26%)
Jun 22, 2021	103.51	103.51	102.93	102.97	6,023,066	-0.50(-0.48%)
Jun 21, 2021	101.70	103.73	101.46	103.47	6,758,922	+2.06(+2.03%)
Jun 18, 2021	102.76	102.98	101.38	101.41	7,828,266	-1.63(-1.58%)
Jun 17, 2021	102.72	103.19	102.34	103.04	9,029,042	+0.16(+0.16%)
Jun 16, 2021	104.04	104.42	102.84	102.88	8,695,932	-0.93(-0.90%)
Jun 15, 2021	104.91	104.91	103.75	103.81	7,924,222	-1.10(-1.05%)
Jun 14, 2021	104.39	104.92	104.26	104.91	5,301,734	+0.46(+0.44%)
Jun 11, 2021	104.95	104.97	103.97	104.45	7,348,499	-0.52(-0.50%)
Jun 10, 2021	104.15	105.22	103.86	104.97	5,998,175	+0.26(+0.25%)
Jun 09, 2021	104.79	105.01	104.51	104.71	5,928,941	+0.23(+0.22%)
Jun 08, 2021	103.86	104.67	103.86	104.48	6,112,334	+0.67(+0.65%)
Jun 07, 2021	102.90	104.10	102.90	103.81	6,510,221	+1.01(+0.98%)
Jun 04, 2021	103.12	103.21	102.28	102.80	13,005,733	+0.01(+0.01%)
Jun 03, 2021	102.95	102.95	102.17	102.79	17,127,064	-0.20(-0.19%)
Jun 02, 2021	102.22	103.09	101.78	102.99	15,539,498	+1.22(+1.20%)
Jun 01, 2021	100.63	101.85	100.28	101.77	12,740,157	+1.58(+1.58%)
May 28, 2021	100.03	100.47	99.78	100.19	7,386,274	+0.69(+0.69%)
May 27, 2021	100.05	100.09	99.35	99.50	7,308,925	-0.34(-0.34%)
May 26, 2021	99.71	100.34	99.46	99.84	6,120,855	+0.33(+0.33%)
May 25, 2021	99.55	99.89	99.01	99.51	8,828,672	+0.09(+0.09%)
May 24, 2021	98.80	99.82	98.67	99.42	4,352,514	+1.11(+1.13%)
May 21, 2021	98.61	98.86	98.08	98.31	6,711,155	-0.17(-0.17%)
May 20, 2021	97.30	98.73	97.05	98.48	6,117,169	+1.20(+1.23%)
May 19, 2021	96.77	97.28	95.89	97.28	8,013,329	-0.27(-0.28%)
May 18, 2021	97.37	98.10	96.81	97.55	3,801,625	+0.13(+0.13%)
May 17, 2021	97.54	97.61	96.93	97.42	4,665,195	+0.09(+0.09%)
May 14, 2021	96.78	97.61	96.57	97.33	5,704,880	+1.07(+1.11%)
May 13, 2021	95.28	96.88	95.28	96.26	10,680,626	+1.16(+1.22%)
May 12, 2021	97.31	97.44	95.01	95.10	9,227,174	-2.41(-2.47%)
May 11, 2021	97.90	97.90	96.72	97.51	8,099,266	-1.12(-1.14%)
May 10, 2021	98.80	99.75	98.63	98.63	7,486,817	+0.04(+0.04%)
May 07, 2021	97.54	98.59	97.25	98.59	6,441,240	+1.36(+1.40%)
May 06, 2021	96.78	97.36	96.44	97.23	18,113,844	+0.52(+0.54%)
May 05, 2021	97.21	98.10	96.38	96.71	17,545,680	-1.42(-1.45%)
May 04, 2021	98.75	99.24	97.77	98.13	15,545,409	-0.90(-0.91%)
May 03, 2021	99.61	99.62	98.67	99.03	15,937,236	-0.16(-0.16%)
Apr 30, 2021	98.49	99.37	98.27	99.19	4,994,800	+0.41(+0.42%)
Apr 29, 2021	98.56	99.08	98.08	98.78	4,775,206	+0.80(+0.82%)
Apr 28, 2021	98.44	98.57	97.80	97.98	5,307,521	-0.41(-0.42%)
Apr 27, 2021	98.68	98.68	98.09	98.39	3,843,858	+0.03(+0.03%)
Apr 26, 2021	98.68	98.87	98.10	98.36	4,457,065	+0.16(+0.16%)
Apr 23, 2021	97.81	98.34	97.50	98.20	5,015,300	+0.59(+0.60%)
Apr 22, 2021	97.95	98.41	97.36	97.61	6,062,488	-0.40(-0.41%)
Apr 21, 2021	97.67	98.19	97.32	98.01	4,585,594	+0.45(+0.46%)
Apr 20, 2021	96.33	97.70	96.33	97.56	5,150,258	+1.01(+1.05%)
Apr 19, 2021	96.38	96.58	95.85	96.55	4,047,594	+0.23(+0.24%)
Apr 16, 2021	96.40	96.61	95.99	96.32	4,035,100	+0.19(+0.20%)
Apr 15, 2021	95.06	96.13	94.87	96.13	9,781,270	+1.67(+1.77%)
Apr 14, 2021	95.09	95.48	94.36	94.46	7,114,894	-0.58(-0.61%)
Apr 13, 2021	94.43	95.14	94.26	95.04	7,435,307	+0.57(+0.60%)
Apr 12, 2021	94.11	94.48	93.38	94.47	4,353,773	+0.51(+0.54%)
Apr 09, 2021	94.13	94.13	93.63	93.96	5,877,900	-0.01(-0.01%)
Apr 08, 2021	94.27	94.67	93.84	93.97	5,862,578	-0.23(-0.24%)
Apr 07, 2021	94.36	94.45	93.44	94.20	14,850,566	+0.00(+0.00%)
Apr 06, 2021	94.00	94.20	93.48	94.20	15,602,564	+0.25(+0.27%)
Apr 05, 2021	94.14	94.14	93.01	93.95	18,032,166	+0.37(+0.40%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

US Real Estate Ishares ETF (NY: IYR )

Historical Prices