Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.80 48.99 48.40 48.82 12,143,566 +0.28(+0.58%)
Mar 28, 2014 48.37 48.70 48.31 48.54 11,541,117 +0.32(+0.66%)
Mar 27, 2014 47.98 48.27 47.80 48.22 11,488,492 +0.23(+0.48%)
Mar 26, 2014 48.42 48.60 47.97 47.99 14,522,206 -0.54(-1.11%)
Mar 25, 2014 48.49 48.58 48.19 48.53 14,251,398 +0.35(+0.73%)
Mar 24, 2014 48.85 48.85 47.91 48.18 15,291,147 -0.29(-0.59%)
Mar 21, 2014 48.20 48.61 48.16 48.47 26,534,504 +0.39(+0.82%)
Mar 20, 2014 47.90 48.09 47.54 48.07 21,996,336 +0.06(+0.13%)
Mar 19, 2014 48.89 49.11 47.81 48.01 22,874,928 -0.86(-1.77%)
Mar 18, 2014 48.69 48.93 48.56 48.87 14,949,963 +0.21(+0.44%)
Mar 17, 2014 48.85 48.99 48.57 48.66 12,646,602 +0.08(+0.16%)
Mar 14, 2014 48.44 48.84 48.40 48.58 11,997,817 +0.01(+0.03%)
Mar 13, 2014 48.79 48.85 48.44 48.57 13,155,819 -0.16(-0.32%)
Mar 12, 2014 48.42 48.75 48.42 48.72 9,657,562 +0.11(+0.22%)
Mar 11, 2014 48.39 48.73 48.35 48.62 14,388,291 +0.26(+0.55%)
Mar 10, 2014 48.44 48.60 48.14 48.35 16,468,253 -0.18(-0.37%)
Mar 07, 2014 48.83 48.96 48.32 48.53 20,393,198 -0.56(-1.13%)
Mar 06, 2014 49.26 49.30 48.91 49.09 12,221,489 -0.24(-0.48%)
Mar 05, 2014 49.39 49.45 48.93 49.32 17,792,448 -0.06(-0.13%)
Mar 04, 2014 49.04 49.44 49.04 49.39 21,181,774 +0.60(+1.23%)
Mar 03, 2014 48.47 48.83 48.38 48.79 16,148,348 +0.04(+0.07%)
Feb 28, 2014 48.66 48.99 48.39 48.75 20,488,554 +0.32(+0.66%)
Feb 27, 2014 48.43 48.69 48.22 48.43 7,897,518 -0.05(-0.10%)
Feb 26, 2014 48.39 48.69 48.34 48.48 14,391,320 +0.14(+0.28%)
Feb 25, 2014 48.34 48.60 48.22 48.34 8,539,949 +0.02(+0.04%)
Feb 24, 2014 48.39 48.75 48.24 48.32 15,698,065 +0.08(+0.16%)
Feb 21, 2014 48.27 48.42 47.93 48.24 11,776,169 +0.08(+0.16%)
Feb 20, 2014 48.19 48.57 47.97 48.17 10,527,966 -0.09(-0.18%)
Feb 19, 2014 48.14 48.67 48.11 48.25 19,259,288 -0.01(-0.03%)
Feb 18, 2014 48.09 48.29 47.79 48.27 17,344,294 +0.29(+0.59%)
Feb 14, 2014 47.79 47.98 47.98 47.98 9,749,311 +0.19(+0.40%)
Feb 13, 2014 47.55 48.05 47.35 47.79 14,697,639 +0.19(+0.39%)
Feb 12, 2014 47.72 47.72 47.40 47.60 8,914,601 +0.03(+0.06%)
Feb 11, 2014 47.50 47.78 47.28 47.57 18,577,908 +0.16(+0.35%)
Feb 10, 2014 47.05 47.52 46.85 47.41 17,681,440 +0.43(+0.91%)
Feb 07, 2014 46.88 47.05 46.64 46.98 15,304,641 +0.31(+0.67%)
Feb 06, 2014 46.42 46.70 46.40 46.67 14,752,850 +0.34(+0.74%)
Feb 05, 2014 46.15 46.39 46.06 46.33 17,203,462 -0.01(-0.03%)
Feb 04, 2014 45.95 46.42 45.74 46.34 22,614,622 +0.48(+1.04%)
Feb 03, 2014 46.57 46.61 45.69 45.86 22,465,396 -0.68(-1.46%)
Jan 31, 2014 46.06 46.79 45.83 46.54 17,115,516 +0.14(+0.31%)
Jan 30, 2014 46.00 46.55 46.00 46.40 13,156,783 +0.56(+1.21%)
Jan 29, 2014 45.78 46.05 45.59 45.84 12,933,887 -0.21(-0.46%)
Jan 28, 2014 45.68 46.13 45.66 46.05 10,834,583 +0.46(+1.02%)
Jan 27, 2014 45.93 46.17 45.41 45.59 14,919,129 -0.28(-0.61%)
Jan 24, 2014 46.40 46.40 45.81 45.87 18,355,894 -0.68(-1.47%)
Jan 23, 2014 46.45 46.64 46.02 46.55 14,633,293 -0.02(-0.05%)
Jan 22, 2014 46.53 46.80 46.46 46.58 11,448,242 +0.12(+0.26%)
Jan 21, 2014 46.29 46.62 46.18 46.45 13,656,946 +0.32(+0.70%)
Jan 17, 2014 46.35 46.13 46.13 46.13 11,972,233 -0.15(-0.32%)
Jan 16, 2014 46.13 46.33 46.13 46.28 15,755,686 +0.11(+0.23%)
Jan 15, 2014 45.96 46.33 45.96 46.18 10,671,775 +0.21(+0.47%)
Jan 14, 2014 45.68 46.09 45.65 45.96 7,457,947 +0.29(+0.62%)
Jan 13, 2014 46.01 46.01 45.54 45.68 11,564,223 -0.30(-0.65%)
Jan 10, 2014 45.86 46.15 45.66 45.98 18,299,030 +0.54(+1.19%)
Jan 09, 2014 45.59 45.59 45.08 45.43 11,234,383 -0.02(-0.05%)
Jan 08, 2014 45.39 45.60 45.13 45.46 12,756,835 -0.07(-0.16%)
Jan 07, 2014 45.57 45.73 45.23 45.53 13,566,187 +0.16(+0.35%)
Jan 06, 2014 45.28 45.56 45.13 45.37 9,965,607 +0.19(+0.41%)
Jan 03, 2014 44.90 45.36 44.88 45.18 8,928,723 +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.