Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 34.31 34.54 34.25 34.42 9,514,014 +0.03(+0.07%)
Oct 28, 2010 34.72 34.86 34.06 34.39 12,979,090 -0.21(-0.62%)
Oct 27, 2010 34.78 34.86 34.38 34.61 16,937,556 -0.56(-1.59%)
Oct 25, 2010 35.32 35.38 35.13 35.16 13,118,087 +0.07(+0.20%)
Oct 22, 2010 35.23 35.32 34.89 35.10 8,055,456 +0.01(+0.02%)
Oct 21, 2010 35.32 35.49 34.88 35.09 19,665,070 -0.07(-0.20%)
Oct 20, 2010 34.50 35.43 34.48 35.16 33,474,170 +0.27(+0.77%)
Oct 19, 2010 34.42 34.94 34.31 34.89 28,833,252 +0.59(+1.72%)
Oct 18, 2010 34.38 34.95 34.30 34.30 17,544,166 -0.18(-0.51%)
Oct 15, 2010 34.65 34.80 34.39 34.48 16,017,138 -0.02(-0.05%)
Oct 14, 2010 34.51 34.73 34.29 34.49 13,240,479 -0.11(-0.31%)
Oct 13, 2010 34.44 34.91 34.36 34.60 14,835,375 +0.34(+0.99%)
Oct 12, 2010 33.89 34.38 33.80 34.26 12,399,496 +0.29(+0.87%)
Oct 11, 2010 34.04 34.14 33.93 33.97 8,714,509 -0.05(-0.15%)
Oct 08, 2010 34.02 34.13 33.78 34.02 10,789,034 +0.04(+0.13%)
Oct 07, 2010 34.04 34.18 33.81 33.98 3,485 +0.08(+0.22%)
Oct 06, 2010 33.92 34.00 33.70 33.90 13,307,195 -0.10(-0.29%)
Oct 05, 2010 33.81 34.14 33.56 34.00 44,923 +0.44(+1.31%)
Oct 04, 2010 33.22 33.57 33.19 33.56 18,131,152 +0.28(+0.85%)
Oct 01, 2010 33.28 33.45 32.90 33.28 13,208,989 +0.16(+0.49%)
Sep 30, 2010 33.30 33.58 32.89 33.12 16,158,268 +0.08(+0.23%)
Sep 29, 2010 33.25 33.25 32.93 33.04 21,466 -0.24(-0.73%)
Sep 28, 2010 33.23 33.38 32.71 33.29 57,697 +0.09(+0.26%)
Sep 27, 2010 33.66 33.68 33.05 33.20 11,454,152 -0.33(-0.99%)
Sep 24, 2010 33.05 33.57 33.01 33.53 19,091,906 +0.89(+2.72%)
Sep 23, 2010 33.14 33.24 32.53 32.64 811 -0.75(-2.24%)
Sep 22, 2010 33.62 33.86 33.30 33.39 18,484,418 -0.35(-1.03%)
Sep 21, 2010 34.32 34.32 33.71 33.74 23,214,372 -0.54(-1.58%)
Sep 20, 2010 33.64 34.40 33.58 34.28 22,838,888 +0.75(+2.24%)
Sep 17, 2010 33.53 33.66 33.25 33.53 12,186,080 -0.08(-0.24%)
Sep 15, 2010 33.19 33.71 33.12 33.61 15,853,203 +0.26(+0.78%)
Sep 14, 2010 33.31 33.56 33.16 33.35 37,729 -0.10(-0.29%)
Sep 13, 2010 33.19 33.48 33.15 33.44 14,138,041 +0.51(+1.56%)
Sep 10, 2010 32.89 33.07 32.68 32.93 15,636,792 +0.13(+0.40%)
Sep 09, 2010 33.43 33.51 32.68 32.80 11,778,224 -0.25(-0.75%)
Sep 08, 2010 33.12 33.31 32.97 33.05 57,413 +0.02(+0.06%)
Sep 07, 2010 33.28 33.35 32.99 33.03 14,733,007 -0.46(-1.39%)
Sep 03, 2010 33.50 33.55 33.18 33.49 17,624,540 +0.43(+1.31%)
Sep 02, 2010 32.68 33.10 32.60 33.06 15,365 +0.41(+1.26%)
Sep 01, 2010 32.06 32.73 32.02 32.65 28,627,720 +1.00(+3.16%)
Aug 31, 2010 31.58 31.74 31.15 31.65 125,755 +0.26(+0.83%)
Aug 30, 2010 31.56 31.86 31.36 31.39 17,505,832 -0.26(-0.82%)
Aug 27, 2010 31.05 31.70 30.71 31.65 27,444,690 +0.01(+0.02%)
Aug 26, 2010 31.45 31.73 31.11 31.65 2,849 +0.32(+1.01%)
Aug 25, 2010 30.72 31.48 30.61 31.33 317 +0.40(+1.31%)
Aug 24, 2010 30.65 31.12 30.39 30.93 287,227 -0.14(-0.44%)
Aug 23, 2010 31.33 31.45 31.04 31.06 17,780,496 -0.15(-0.48%)
Aug 20, 2010 31.16 31.25 30.89 31.21 25,627,088 -0.09(-0.30%)
Aug 19, 2010 31.92 31.96 31.14 31.30 161 -0.73(-2.27%)
Aug 18, 2010 32.06 32.25 31.80 32.03 322 +0.01(+0.02%)
Aug 17, 2010 31.62 32.22 31.45 32.02 49,769 +0.68(+2.18%)
Aug 16, 2010 31.25 31.61 31.05 31.34 18,587,160 +0.03(+0.10%)
Aug 13, 2010 31.32 31.61 31.26 31.31 15,829,303 -0.07(-0.22%)
Aug 12, 2010 31.33 31.69 31.23 31.38 17,331,080 -0.39(-1.21%)
Aug 11, 2010 31.96 32.13 31.49 31.76 101,236 -0.73(-2.24%)
Aug 10, 2010 32.50 32.83 32.17 32.49 1,932 -0.29(-0.89%)
Aug 09, 2010 32.65 32.91 32.42 32.78 13,295,685 +0.32(+0.99%)
Aug 06, 2010 32.46 32.55 31.95 32.46 17,838,002 -0.11(-0.32%)
Aug 05, 2010 32.80 32.96 32.48 32.56 966 -0.41(-1.24%)
Aug 04, 2010 32.91 33.01 32.65 32.97 15,038 +0.11(+0.32%)
Aug 03, 2010 32.97 33.02 32.57 32.87 44,512 -0.17(-0.53%)
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.