Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.98 31.18 30.80 30.83 13,459,695 -0.28(-0.90%)
Mar 30, 2010 31.19 31.29 31.01 31.11 13,396,326 -0.06(-0.20%)
Mar 29, 2010 31.24 31.28 30.98 31.18 19,467,842 +0.14(+0.44%)
Mar 26, 2010 31.24 31.44 30.92 31.04 21,157,392 -0.11(-0.36%)
Mar 25, 2010 31.30 31.69 31.15 31.15 29,450,072 +0.05(+0.16%)
Mar 24, 2010 30.87 31.30 30.84 31.10 18,972,154 +0.10(+0.32%)
Mar 23, 2010 31.06 31.13 30.71 31.00 26,254,196 -0.09(-0.28%)
Mar 22, 2010 30.56 31.19 30.46 31.09 24,923,010 +0.32(+1.04%)
Mar 19, 2010 31.06 31.21 30.70 30.77 23,267,014 -0.26(-0.85%)
Mar 18, 2010 31.11 31.33 31.01 31.03 20,595,864 -0.12(-0.39%)
Mar 17, 2010 30.85 31.26 30.74 31.16 32,700,756 +0.37(+1.22%)
Mar 16, 2010 30.11 30.83 30.03 30.78 29,561,628 +0.78(+2.60%)
Mar 15, 2010 29.78 30.12 29.76 30.00 20,494,606 -0.09(-0.29%)
Mar 12, 2010 30.08 30.24 29.83 30.09 19,899,404 +0.22(+0.74%)
Mar 11, 2010 29.54 29.88 29.45 29.87 14,031,370 +0.15(+0.50%)
Mar 10, 2010 29.62 29.84 29.45 29.72 17,252,310 +0.16(+0.54%)
Mar 09, 2010 29.34 29.92 29.26 29.56 19,958,140 +0.10(+0.33%)
Mar 08, 2010 29.17 29.54 29.11 29.46 13,849,191 +0.36(+1.24%)
Mar 05, 2010 28.53 29.21 28.49 29.10 21,287,888 +0.65(+2.29%)
Mar 04, 2010 28.34 28.48 28.28 28.45 12,425,822 +0.12(+0.41%)
Mar 03, 2010 28.43 28.52 28.27 28.34 12,690,402 -0.06(-0.22%)
Mar 02, 2010 28.47 28.53 28.33 28.40 14,257,933 +0.01(+0.04%)
Mar 01, 2010 28.27 28.50 28.21 28.38 11,400,948 +0.29(+1.03%)
Feb 26, 2010 28.19 28.43 27.98 28.10 18,341,794 -0.07(-0.24%)
Feb 25, 2010 27.70 28.18 27.54 28.16 21,275,362 +0.14(+0.50%)
Feb 24, 2010 27.76 28.04 27.73 28.02 15,731,551 +0.27(+0.97%)
Feb 23, 2010 27.82 28.04 27.68 27.75 15,699,175 -0.22(-0.79%)
Feb 22, 2010 27.92 28.12 27.80 27.97 19,676,646 +0.12(+0.42%)
Feb 19, 2010 27.74 28.02 27.64 27.86 20,508,756 -0.01(-0.02%)
Feb 18, 2010 27.40 27.94 27.30 27.86 22,958,468 +0.37(+1.34%)
Feb 17, 2010 27.30 27.61 27.29 27.49 21,581,218 +0.26(+0.95%)
Feb 16, 2010 26.83 27.30 26.78 27.24 27,315,116 +0.71(+2.68%)
Feb 12, 2010 25.97 26.53 26.53 26.53 22,921,068 +0.24(+0.91%)
Feb 11, 2010 26.02 26.30 25.74 26.29 19,358,780 +0.23(+0.87%)
Feb 10, 2010 26.09 26.40 25.59 26.06 27,146,124 +0.02(+0.07%)
Feb 09, 2010 26.43 26.49 25.84 26.04 36,290,524 -0.63(-2.37%)
Feb 08, 2010 26.81 26.89 26.07 26.67 25,012,094 -0.06(-0.21%)
Feb 05, 2010 26.32 26.83 25.93 26.73 53,662,608 +0.49(+1.87%)
Feb 04, 2010 27.00 27.05 26.22 26.24 45,036,316 -1.02(-3.74%)
Feb 03, 2010 27.47 27.51 27.07 27.26 25,498,368 -0.32(-1.16%)
Feb 02, 2010 27.20 27.70 26.96 27.57 30,211,958 +0.50(+1.85%)
Feb 01, 2010 26.85 27.18 26.80 27.07 21,523,272 +0.43(+1.62%)
Jan 29, 2010 27.01 27.25 26.51 26.64 34,916,464 -0.18(-0.66%)
Jan 28, 2010 27.24 27.29 26.60 26.82 32,490,816 -0.26(-0.95%)
Jan 27, 2010 26.94 27.11 26.45 27.08 37,803,264 +0.25(+0.91%)
Jan 26, 2010 26.83 27.26 26.76 26.83 26,388,428 -0.23(-0.86%)
Jan 25, 2010 27.18 27.19 26.56 27.07 34,665,124 +0.20(+0.73%)
Jan 22, 2010 27.43 27.69 26.79 26.87 43,257,468 -0.63(-2.30%)
Jan 21, 2010 28.30 28.48 27.45 27.50 50,268,644 -0.80(-2.84%)
Jan 20, 2010 28.36 28.38 28.02 28.30 21,245,756 -0.29(-1.03%)
Jan 19, 2010 28.01 28.67 27.99 28.60 25,465,628 +0.56(+1.99%)
Jan 15, 2010 28.22 28.04 28.04 28.04 24,625,040 -0.26(-0.91%)
Jan 14, 2010 28.35 28.41 28.14 28.30 11,790,998 -0.10(-0.35%)
Jan 13, 2010 27.90 28.44 27.86 28.40 24,168,338 +0.52(+1.87%)
Jan 12, 2010 28.07 28.30 27.72 27.88 24,772,376 -0.48(-1.69%)
Jan 11, 2010 28.37 28.51 28.18 28.35 12,835,315 +0.14(+0.48%)
Jan 08, 2010 28.34 28.36 27.97 28.22 17,328,416 -0.19(-0.67%)
Jan 07, 2010 28.14 28.54 27.83 28.41 26,676,486 +0.25(+0.89%)
Jan 06, 2010 28.18 28.36 28.04 28.16 24,222,094 -0.01(-0.04%)
Jan 05, 2010 28.10 28.19 27.78 28.17 23,674,228 +0.07(+0.24%)
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.