Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.17 43.50 43.02 43.48 13,479,481 +0.48(+1.12%)
Oct 26, 2012 43.23 43.00 43.00 43.00 13,449,822 -0.25(-0.58%)
Oct 25, 2012 43.61 43.78 42.85 43.25 10,968,955 -0.19(-0.44%)
Oct 24, 2012 43.51 43.65 43.27 43.44 6,753,383 +0.03(+0.06%)
Oct 23, 2012 43.85 43.60 43.10 43.41 10,282,914 -0.60(-1.36%)
Oct 19, 2012 44.44 44.54 43.97 44.01 13,081,689 -0.41(-0.93%)
Oct 18, 2012 43.95 44.44 43.93 44.42 11,995,524 +0.41(+0.94%)
Oct 17, 2012 43.79 44.06 43.66 44.01 13,549,419 +0.07(+0.15%)
Oct 16, 2012 43.87 44.01 43.82 43.94 10,116,311 +0.20(+0.47%)
Oct 15, 2012 43.45 43.75 43.12 43.74 8,829,111 +0.29(+0.67%)
Oct 12, 2012 43.61 43.82 43.38 43.44 8,825,159 -0.19(-0.44%)
Oct 11, 2012 43.74 43.88 43.59 43.63 11,970,070 +0.01(+0.02%)
Oct 10, 2012 43.55 43.74 43.44 43.63 10,343,271 +0.05(+0.12%)
Oct 09, 2012 43.79 43.97 43.53 43.57 10,096,847 -0.19(-0.43%)
Oct 08, 2012 43.72 43.80 43.61 43.76 7,254,744 -0.18(-0.42%)
Oct 05, 2012 43.94 44.12 43.75 43.95 11,334,405 +0.19(+0.43%)
Oct 04, 2012 44.05 44.16 43.66 43.76 13,081,699 -0.16(-0.37%)
Oct 03, 2012 43.79 44.22 43.73 43.92 12,791,769 +0.13(+0.29%)
Oct 02, 2012 43.50 43.79 43.44 43.79 13,262,201 +0.37(+0.84%)
Oct 01, 2012 43.82 43.89 43.07 43.42 13,770,635 -0.31(-0.71%)
Sep 28, 2012 43.67 43.91 43.47 43.74 14,441,575 -0.10(-0.23%)
Sep 27, 2012 43.71 44.03 43.63 43.84 9,774,333 +0.24(+0.55%)
Sep 26, 2012 43.57 43.84 43.51 43.60 15,072,077 -0.04(-0.10%)
Sep 25, 2012 44.40 44.42 43.62 43.64 12,687,223 -0.65(-1.47%)
Sep 24, 2012 44.12 44.51 44.11 44.29 15,768,060 -0.05(-0.11%)
Sep 21, 2012 44.49 44.50 44.31 44.34 16,535,936 -0.01(-0.02%)
Sep 20, 2012 44.88 44.65 44.18 44.35 21,573,706 -0.53(-1.17%)
Sep 19, 2012 45.10 45.17 44.86 44.88 10,044,171 -0.21(-0.46%)
Sep 18, 2012 45.36 45.40 44.96 45.09 12,993,576 -0.39(-0.86%)
Sep 17, 2012 45.69 45.85 45.42 45.48 6,145,844 -0.22(-0.47%)
Sep 14, 2012 45.52 46.00 45.52 45.69 12,791,182 +0.24(+0.52%)
Sep 13, 2012 44.94 45.52 44.84 45.46 14,035,674 +0.55(+1.22%)
Sep 12, 2012 44.82 44.91 44.64 44.91 9,856,969 +0.17(+0.38%)
Sep 11, 2012 44.56 44.76 44.48 44.74 8,830,024 +0.18(+0.39%)
Sep 10, 2012 44.82 44.82 44.49 44.57 8,787,309 -0.29(-0.65%)
Sep 07, 2012 44.83 44.94 44.70 44.86 8,619,977 +0.08(+0.18%)
Sep 06, 2012 44.63 44.78 44.57 44.78 9,622,393 +0.35(+0.79%)
Sep 05, 2012 44.47 44.51 44.19 44.43 10,891,698 -0.03(-0.06%)
Sep 04, 2012 44.15 44.49 43.86 44.45 15,326,716 +0.22(+0.50%)
Aug 31, 2012 44.20 44.24 43.81 44.23 6,653,102 +0.18(+0.40%)
Aug 30, 2012 43.93 44.08 43.85 44.05 6,569,856 -0.05(-0.11%)
Aug 29, 2012 44.14 44.20 43.98 44.10 4,936,281 +0.19(+0.43%)
Aug 27, 2012 43.93 44.01 43.72 43.91 4,292,426 +0.09(+0.22%)
Aug 24, 2012 43.57 43.91 43.49 43.82 6,144,859 +0.17(+0.39%)
Aug 23, 2012 43.74 43.83 43.53 43.65 6,710,843 -0.11(-0.26%)
Aug 22, 2012 43.72 43.81 43.35 43.77 7,327,272 -0.04(-0.09%)
Aug 21, 2012 43.89 43.99 43.73 43.81 5,449,007 +0.00(+0.00%)
Aug 20, 2012 43.87 43.93 43.53 43.81 7,951,368 -0.03(-0.08%)
Aug 17, 2012 43.86 43.93 43.72 43.84 10,154,809 -0.02(-0.05%)
Aug 16, 2012 43.59 43.87 43.38 43.86 10,884,558 +0.32(+0.73%)
Aug 15, 2012 43.41 43.68 43.37 43.54 4,423,658 +0.12(+0.28%)
Aug 14, 2012 43.60 43.63 43.35 43.42 5,392,290 -0.02(-0.05%)
Aug 13, 2012 43.44 43.54 43.25 43.44 5,166,801 -0.01(-0.03%)
Aug 10, 2012 43.36 43.48 43.27 43.45 4,146,528 +0.09(+0.22%)
Aug 09, 2012 43.45 43.64 43.31 43.36 7,307,500 -0.13(-0.29%)
Aug 08, 2012 43.58 43.65 43.33 43.49 8,335,897 -0.26(-0.60%)
Aug 07, 2012 44.30 44.31 43.69 43.75 8,837,587 -0.46(-1.04%)
Aug 06, 2012 44.45 44.57 44.19 44.21 5,993,606 -0.13(-0.29%)
Aug 03, 2012 44.39 44.54 44.26 44.34 7,575,476 +0.32(+0.73%)
Aug 02, 2012 43.77 44.02 43.61 44.01 8,874,424 +0.05(+0.11%)
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.