Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.22 35.96 35.11 35.91 16,310,358 +1.58(+4.61%)
Nov 29, 2011 34.58 34.58 34.13 34.33 7,916,586 -0.10(-0.28%)
Nov 28, 2011 34.70 34.79 34.13 34.43 10,111,657 +0.82(+2.44%)
Nov 25, 2011 33.37 34.25 33.37 33.61 4,311,197 +0.12(+0.35%)
Nov 23, 2011 34.14 34.23 33.49 33.49 8,997,567 -1.02(-2.94%)
Nov 22, 2011 34.57 34.79 34.26 34.51 8,621,243 -0.10(-0.28%)
Nov 21, 2011 34.89 34.98 34.42 34.60 9,201,142 -0.94(-2.64%)
Nov 18, 2011 35.46 35.56 35.12 35.54 10,147,531 +0.25(+0.72%)
Nov 17, 2011 35.86 35.93 35.10 35.29 15,312,875 -0.64(-1.79%)
Nov 16, 2011 35.87 36.50 35.86 35.93 12,877,999 -0.35(-0.95%)
Nov 15, 2011 35.83 36.52 35.72 36.28 10,601,679 +0.31(+0.87%)
Nov 14, 2011 36.40 36.50 35.80 35.96 9,880,094 -0.74(-2.01%)
Nov 11, 2011 36.27 36.77 35.98 36.70 11,435,874 +0.92(+2.58%)
Nov 10, 2011 36.21 36.30 35.55 35.78 16,874,118 +0.03(+0.09%)
Nov 09, 2011 36.58 36.79 35.68 35.74 17,055,770 -1.68(-4.49%)
Nov 08, 2011 37.12 37.47 36.39 37.42 16,210,914 +0.44(+1.20%)
Nov 07, 2011 36.80 37.35 36.46 36.98 8,261,110 +0.09(+0.25%)
Nov 04, 2011 36.88 36.99 36.35 36.89 13,294,571 -0.28(-0.75%)
Nov 03, 2011 37.16 37.33 36.23 37.17 15,830,107 +0.42(+1.13%)
Nov 02, 2011 36.60 37.05 36.17 36.75 12,579,356 +0.73(+2.02%)
Nov 01, 2011 36.29 36.93 36.00 36.02 29,447,854 -1.26(-3.37%)
Oct 31, 2011 37.22 37.82 37.08 37.28 14,795,809 -0.49(-1.31%)
Oct 28, 2011 37.16 37.83 37.16 37.78 14,773,465 +0.12(+0.31%)
Oct 27, 2011 37.17 37.89 36.69 37.66 20,068,142 +1.54(+4.27%)
Oct 26, 2011 36.11 36.23 35.52 36.11 12,543,181 +0.33(+0.93%)
Oct 25, 2011 36.12 36.14 35.63 35.78 10,921,954 -0.56(-1.54%)
Oct 24, 2011 35.53 36.38 35.33 36.34 17,966,320 +0.94(+2.65%)
Oct 21, 2011 34.79 35.42 34.72 35.40 15,626,981 +1.02(+2.95%)
Oct 20, 2011 34.26 34.44 33.61 34.39 13,537,428 +0.21(+0.61%)
Oct 19, 2011 34.55 34.81 34.08 34.18 13,616,287 -0.43(-1.24%)
Oct 18, 2011 33.49 34.76 33.39 34.61 21,709,862 +1.11(+3.30%)
Oct 17, 2011 34.15 34.15 33.39 33.50 14,304,428 -0.79(-2.30%)
Oct 14, 2011 33.87 34.41 33.77 34.29 12,671,180 +0.78(+2.31%)
Oct 13, 2011 33.57 33.79 32.88 33.52 12,518,494 -0.23(-0.69%)
Oct 12, 2011 33.52 34.20 33.22 33.75 16,572,458 +0.54(+1.63%)
Oct 11, 2011 33.57 33.72 33.07 33.21 18,156,776 -0.63(-1.85%)
Oct 10, 2011 32.98 33.84 32.85 33.84 16,095,858 +1.56(+4.82%)
Oct 07, 2011 33.41 33.48 32.21 32.28 19,586,772 -0.94(-2.82%)
Oct 06, 2011 32.95 33.26 32.67 33.22 22,019,812 +0.89(+2.76%)
Oct 05, 2011 32.57 32.66 31.05 32.32 27,302,868 -0.25(-0.76%)
Oct 04, 2011 31.00 32.62 30.42 32.57 34,112,468 +1.19(+3.78%)
Oct 03, 2011 32.98 33.16 31.38 31.39 21,776,918 -1.55(-4.71%)
Sep 30, 2011 33.28 33.82 32.90 32.94 13,848,456 -0.89(-2.64%)
Sep 29, 2011 33.98 34.02 33.31 33.83 10,973,715 +0.50(+1.48%)
Sep 28, 2011 34.19 34.41 33.27 33.33 11,999,099 -0.85(-2.50%)
Sep 27, 2011 34.53 34.75 33.96 34.19 14,769,970 +0.36(+1.06%)
Sep 26, 2011 33.61 33.90 33.16 33.83 12,609,151 +0.42(+1.27%)
Sep 23, 2011 33.13 33.54 32.85 33.41 22,054,494 +0.27(+0.80%)
Sep 22, 2011 33.00 33.74 32.66 33.14 23,795,026 -0.86(-2.52%)
Sep 21, 2011 35.69 35.77 33.94 34.00 22,452,726 -1.71(-4.78%)
Sep 20, 2011 35.81 36.23 35.66 35.70 14,016,559 -0.10(-0.29%)
Sep 19, 2011 35.82 36.14 35.68 35.81 15,843,097 -0.72(-1.98%)
Sep 16, 2011 36.31 36.57 35.81 36.53 17,092,926 +0.30(+0.82%)
Sep 15, 2011 35.99 36.27 35.75 36.23 15,946,549 +0.69(+1.94%)
Sep 14, 2011 35.57 35.92 35.01 35.54 20,055,566 +0.20(+0.57%)
Sep 13, 2011 35.44 35.54 34.99 35.34 17,519,466 +0.03(+0.09%)
Sep 12, 2011 34.63 35.35 34.55 35.31 19,548,880 +0.11(+0.31%)
Sep 09, 2011 35.86 36.10 34.92 35.20 20,601,040 -1.02(-2.81%)
Sep 08, 2011 36.24 36.74 36.08 36.22 16,662,191 -0.26(-0.72%)
Sep 07, 2011 35.86 36.57 35.32 36.48 16,797,542 +1.19(+3.36%)
Sep 06, 2011 34.27 35.43 34.25 35.30 18,210,718 -0.08(-0.22%)
Sep 02, 2011 35.42 36.03 35.30 35.37 14,714,059 -0.88(-2.42%)
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.