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 (%)
Mar 31, 2014 48.49 48.68 48.10 48.52 12,220,180 +0.28(+0.58%)
Mar 28, 2014 48.07 48.40 48.01 48.24 11,613,930 +0.32(+0.66%)
Mar 27, 2014 47.68 47.96 47.50 47.92 11,560,973 +0.23(+0.48%)
Mar 26, 2014 48.11 48.29 47.67 47.69 14,613,827 -0.54(-1.11%)
Mar 25, 2014 48.19 48.28 47.88 48.23 14,341,311 +0.35(+0.73%)
Mar 24, 2014 48.54 48.54 47.61 47.88 15,387,515 -0.28(-0.59%)
Mar 21, 2014 47.90 48.30 47.86 48.16 26,701,730 +0.39(+0.82%)
Mar 20, 2014 47.60 47.79 47.24 47.77 22,134,960 +0.06(+0.13%)
Mar 19, 2014 48.59 48.80 47.51 47.71 23,019,090 -0.86(-1.77%)
Mar 18, 2014 48.38 48.62 48.25 48.57 15,044,180 +0.21(+0.44%)
Mar 17, 2014 48.54 48.69 48.27 48.35 12,726,303 +0.08(+0.16%)
Mar 14, 2014 48.13 48.53 48.10 48.28 12,073,430 +0.01(+0.03%)
Mar 13, 2014 48.48 48.54 48.13 48.26 13,238,729 -0.16(-0.32%)
Mar 12, 2014 48.11 48.45 48.11 48.42 9,718,426 +0.11(+0.22%)
Mar 11, 2014 48.08 48.42 48.05 48.31 14,478,968 +0.26(+0.55%)
Mar 10, 2014 48.14 48.30 47.84 48.05 16,572,039 -0.18(-0.37%)
Mar 07, 2014 48.52 48.66 48.01 48.23 20,521,720 -0.55(-1.13%)
Mar 06, 2014 48.96 48.99 48.60 48.78 12,298,511 -0.23(-0.48%)
Mar 05, 2014 49.08 49.14 48.62 49.01 17,904,580 -0.06(-0.13%)
Mar 04, 2014 48.73 49.13 48.73 49.08 21,315,266 +0.60(+1.23%)
Mar 03, 2014 48.17 48.52 48.08 48.48 16,250,119 +0.04(+0.07%)
Feb 28, 2014 48.35 48.68 48.09 48.45 20,617,678 +0.32(+0.66%)
Feb 27, 2014 48.13 48.38 47.92 48.13 7,947,290 -0.05(-0.10%)
Feb 26, 2014 48.09 48.38 48.04 48.18 14,482,017 +0.13(+0.28%)
Feb 25, 2014 48.03 48.29 47.91 48.04 8,593,769 +0.02(+0.04%)
Feb 24, 2014 48.08 48.45 47.94 48.02 15,796,997 +0.08(+0.16%)
Feb 21, 2014 47.96 48.11 47.63 47.94 11,850,384 +0.08(+0.16%)
Feb 20, 2014 47.89 48.26 47.67 47.86 10,594,315 -0.09(-0.18%)
Feb 19, 2014 47.84 48.37 47.81 47.95 19,380,664 -0.01(-0.03%)
Feb 18, 2014 47.79 47.98 47.49 47.96 17,453,602 +0.28(+0.59%)
Feb 14, 2014 47.49 47.68 47.68 47.68 9,810,753 +0.19(+0.40%)
Feb 13, 2014 47.25 47.75 47.06 47.49 14,790,267 +0.18(+0.39%)
Feb 12, 2014 47.42 47.42 47.11 47.30 8,970,783 +0.03(+0.06%)
Feb 11, 2014 47.20 47.48 46.99 47.28 18,694,990 +0.16(+0.35%)
Feb 10, 2014 46.75 47.22 46.56 47.11 17,792,872 +0.43(+0.91%)
Feb 07, 2014 46.59 46.75 46.35 46.69 15,401,093 +0.31(+0.67%)
Feb 06, 2014 46.13 46.41 46.11 46.38 14,845,825 +0.34(+0.74%)
Feb 05, 2014 45.86 46.10 45.77 46.04 17,311,882 -0.01(-0.03%)
Feb 04, 2014 45.67 46.13 45.45 46.05 22,757,144 +0.47(+1.04%)
Feb 03, 2014 46.28 46.32 45.40 45.57 22,606,978 -0.67(-1.46%)
Jan 31, 2014 45.77 46.50 45.54 46.25 17,223,382 +0.14(+0.31%)
Jan 30, 2014 45.71 46.26 45.71 46.11 13,239,700 +0.55(+1.21%)
Jan 29, 2014 45.49 45.76 45.31 45.55 13,015,399 -0.21(-0.46%)
Jan 28, 2014 45.40 45.84 45.38 45.77 10,902,865 +0.46(+1.02%)
Jan 27, 2014 45.64 45.88 45.13 45.31 15,013,153 -0.28(-0.61%)
Jan 24, 2014 46.11 46.11 45.53 45.58 18,471,576 -0.68(-1.47%)
Jan 23, 2014 46.16 46.35 45.73 46.26 14,725,515 -0.02(-0.05%)
Jan 22, 2014 46.24 46.51 46.17 46.28 11,520,391 +0.12(+0.26%)
Jan 21, 2014 46.00 46.33 45.89 46.16 13,743,014 +0.32(+0.70%)
Jan 17, 2014 46.06 45.84 45.84 45.84 12,047,684 -0.15(-0.32%)
Jan 16, 2014 45.84 46.04 45.84 45.99 15,854,981 +0.11(+0.23%)
Jan 15, 2014 45.67 46.04 45.67 45.89 10,739,031 +0.21(+0.47%)
Jan 14, 2014 45.40 45.80 45.36 45.67 7,504,949 +0.28(+0.62%)
Jan 13, 2014 45.72 45.72 45.25 45.39 11,637,103 -0.30(-0.65%)
Jan 10, 2014 45.57 45.86 45.38 45.69 18,414,354 +0.54(+1.19%)
Jan 09, 2014 45.31 45.31 44.80 45.15 11,305,184 -0.02(-0.05%)
Jan 08, 2014 45.11 45.31 44.84 45.17 12,837,232 -0.07(-0.16%)
Jan 07, 2014 45.28 45.44 44.95 45.24 13,651,683 +0.16(+0.35%)
Jan 06, 2014 44.99 45.27 44.84 45.09 10,028,412 +0.18(+0.41%)
Jan 03, 2014 44.62 45.07 44.60 44.90 8,984,993 +0.26(+0.59%)
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.