Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 46.52 46.53 46.19 46.26 11,908,241 -0.27(-0.58%)
Jan 30, 2013 46.85 46.98 46.46 46.53 11,220,553 -0.43(-0.92%)
Jan 29, 2013 46.81 46.98 46.81 46.96 6,867,831 +0.09(+0.19%)
Jan 28, 2013 46.97 46.97 46.68 46.88 11,584,728 +0.05(+0.10%)
Jan 25, 2013 46.81 46.86 46.60 46.83 9,147,648 +0.19(+0.41%)
Jan 24, 2013 46.63 46.79 46.50 46.63 8,749,140 +0.05(+0.12%)
Jan 23, 2013 46.57 46.67 46.43 46.58 5,868,928 +0.01(+0.01%)
Jan 22, 2013 46.36 46.57 46.32 46.57 10,188,340 +0.23(+0.50%)
Jan 18, 2013 46.33 46.37 46.03 46.34 25,096,850 +0.28(+0.60%)
Jan 17, 2013 46.12 46.20 45.62 46.06 8,219,000 +0.10(+0.22%)
Jan 16, 2013 45.92 45.97 45.80 45.96 7,526,274 -0.05(-0.10%)
Jan 15, 2013 45.73 46.06 45.64 46.01 9,864,121 +0.21(+0.47%)
Jan 14, 2013 45.80 45.86 45.66 45.80 7,881,595 +0.07(+0.15%)
Jan 11, 2013 45.73 45.85 45.57 45.73 5,655,060 -0.01(-0.01%)
Jan 10, 2013 45.87 45.87 45.58 45.73 8,917,383 +0.11(+0.24%)
Jan 09, 2013 45.55 45.69 45.48 45.62 8,088,029 +0.17(+0.38%)
Jan 08, 2013 45.46 45.58 45.32 45.45 7,908,081 -0.09(-0.20%)
Jan 07, 2013 45.42 45.55 45.31 45.54 8,918,655 +0.07(+0.15%)
Jan 04, 2013 45.31 45.49 45.14 45.47 20,536,438 +0.28(+0.61%)
Jan 03, 2013 45.18 45.38 45.09 45.20 20,194,488 +0.00(+0.00%)
Jan 02, 2013 45.17 45.23 44.90 45.20 17,701,168 +0.72(+1.62%)
Dec 31, 2012 44.05 44.51 43.93 44.47 10,785,158 +0.41(+0.92%)
Dec 28, 2012 44.21 44.46 44.03 44.07 5,754,166 -0.27(-0.60%)
Dec 27, 2012 44.32 44.51 43.88 44.34 11,713,185 +0.06(+0.12%)
Dec 26, 2012 44.55 44.55 44.17 44.28 8,581,509 -0.22(-0.49%)
Dec 24, 2012 44.41 44.61 44.23 44.50 9,662,831 +0.06(+0.14%)
Dec 21, 2012 44.10 44.56 44.10 44.44 15,469,534 -0.14(-0.31%)
Dec 20, 2012 44.12 44.59 44.03 44.58 16,140,724 +0.50(+1.14%)
Dec 19, 2012 44.30 44.36 44.03 44.08 11,828,649 -0.06(-0.14%)
Dec 18, 2012 43.72 44.32 43.68 44.14 38,335,604 +0.45(+1.03%)
Dec 17, 2012 43.61 43.71 43.42 43.69 18,598,100 +0.27(+0.63%)
Dec 14, 2012 43.47 43.47 43.30 43.42 10,429,271 -0.05(-0.13%)
Dec 13, 2012 43.79 43.79 43.31 43.47 14,104,014 -0.29(-0.67%)
Dec 12, 2012 43.91 43.99 43.57 43.76 9,448,609 -0.03(-0.06%)
Dec 11, 2012 43.91 43.99 43.74 43.79 8,925,207 +0.05(+0.12%)
Dec 10, 2012 43.78 43.94 43.66 43.74 12,834,237 +0.00(+0.00%)
Dec 07, 2012 43.63 43.74 43.55 43.74 19,242,626 +0.18(+0.41%)
Dec 06, 2012 43.27 43.57 43.14 43.56 11,787,666 +0.38(+0.88%)
Dec 05, 2012 43.42 43.46 42.96 43.18 15,835,067 -0.12(-0.27%)
Dec 04, 2012 43.31 43.58 43.21 43.30 18,643,950 +0.07(+0.16%)
Nov 30, 2012 43.04 43.34 43.04 43.23 15,620,437 +0.17(+0.40%)
Nov 29, 2012 43.03 43.09 42.71 43.06 23,360,844 +0.28(+0.65%)
Nov 28, 2012 42.73 42.86 42.39 42.78 18,091,740 -0.07(-0.17%)
Nov 27, 2012 42.76 43.20 42.49 42.85 32,810,354 -0.23(-0.54%)
Nov 26, 2012 42.88 43.32 42.75 43.08 24,994,814 +0.06(+0.14%)
Nov 23, 2012 42.84 43.04 42.70 43.02 4,782,506 +0.35(+0.81%)
Nov 21, 2012 42.65 42.84 42.44 42.68 8,691,658 -0.03(-0.06%)
Nov 20, 2012 42.50 42.70 42.24 42.70 18,767,248 +0.26(+0.62%)
Nov 19, 2012 42.47 42.64 42.25 42.44 17,792,090 +0.39(+0.94%)
Nov 16, 2012 41.67 42.09 41.47 42.05 20,323,078 +0.48(+1.14%)
Nov 15, 2012 41.71 42.00 41.33 41.57 22,205,854 -0.18(-0.44%)
Nov 14, 2012 42.72 42.72 41.60 41.75 23,237,228 -0.83(-1.95%)
Nov 13, 2012 42.49 42.83 42.44 42.58 10,234,624 -0.14(-0.32%)
Nov 12, 2012 42.90 42.93 42.60 42.72 8,024,538 -0.07(-0.16%)
Nov 09, 2012 42.74 43.11 42.59 42.79 14,649,185 -0.14(-0.33%)
Nov 08, 2012 43.35 43.39 42.89 42.93 13,950,462 -0.44(-1.02%)
Nov 07, 2012 43.28 43.57 43.12 43.37 15,685,782 -0.22(-0.50%)
Nov 06, 2012 43.62 43.66 43.32 43.59 7,989,036 +0.10(+0.22%)
Nov 05, 2012 43.80 43.83 43.22 43.49 15,032,770 -0.33(-0.74%)
Nov 02, 2012 43.77 44.10 43.76 43.82 13,080,507 +0.29(+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.