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, 2011 37.78 38.18 37.78 38.17 8,536,813 +0.28(+0.75%)
Mar 30, 2011 37.89 37.89 37.89 37.89 10,256,340 +0.44(+1.17%)
Mar 29, 2011 37.24 37.53 36.95 37.45 9,956,418 +0.17(+0.45%)
Mar 28, 2011 37.35 37.48 37.20 37.28 7,777,781 +0.00(+0.00%)
Mar 25, 2011 37.24 37.48 37.09 37.28 8,912,408 +0.19(+0.51%)
Mar 24, 2011 37.11 37.20 36.70 37.09 8,255,506 +0.17(+0.47%)
Mar 23, 2011 37.13 37.16 36.66 36.92 14,679,903 -0.28(-0.75%)
Mar 22, 2011 37.54 37.58 37.16 37.20 7,162,836 -0.34(-0.90%)
Mar 21, 2011 37.58 37.70 37.53 37.54 11,578,838 +0.41(+1.10%)
Mar 18, 2011 37.07 37.30 36.99 37.13 11,723,189 +0.32(+0.88%)
Mar 17, 2011 36.91 37.06 36.46 36.81 11,208,134 +0.31(+0.84%)
Mar 16, 2011 36.99 37.08 36.28 36.50 16,522,363 -0.48(-1.31%)
Mar 15, 2011 36.98 37.27 36.93 36.99 14,165,592 -0.30(-0.80%)
Mar 14, 2011 37.30 37.43 37.10 37.28 9,708,365 -0.25(-0.68%)
Mar 11, 2011 36.95 37.63 36.95 37.54 11,422,868 +0.42(+1.13%)
Mar 10, 2011 37.39 37.42 36.95 37.12 14,841,364 -0.58(-1.55%)
Mar 09, 2011 37.62 37.88 37.39 37.70 8,976,341 +0.02(+0.05%)
Mar 08, 2011 37.22 37.86 37.19 37.69 13,518,302 +0.47(+1.25%)
Mar 07, 2011 37.43 37.69 36.96 37.22 13,221,392 -0.24(-0.65%)
Mar 04, 2011 37.81 37.84 37.25 37.46 9,105,029 -0.25(-0.66%)
Mar 03, 2011 37.63 37.81 37.51 37.71 7,736,006 +0.46(+1.23%)
Mar 02, 2011 37.49 37.64 37.13 37.25 17,530,818 -0.30(-0.80%)
Mar 01, 2011 38.72 38.72 37.54 37.55 16,554,943 -1.04(-2.69%)
Feb 28, 2011 38.13 38.62 38.02 38.59 11,981,290 +0.79(+2.09%)
Feb 25, 2011 37.33 37.82 37.25 37.80 9,043,916 +0.66(+1.78%)
Feb 24, 2011 37.29 37.43 36.81 37.14 10,162,468 -0.20(-0.55%)
Feb 23, 2011 37.60 37.78 37.10 37.34 14,975,782 -0.30(-0.80%)
Feb 22, 2011 37.69 38.06 37.56 37.64 17,336,462 -0.34(-0.91%)
Feb 18, 2011 37.92 38.08 37.83 37.99 8,975,494 +0.15(+0.39%)
Feb 17, 2011 37.76 37.97 37.75 37.84 4,786,312 +0.05(+0.13%)
Feb 16, 2011 37.81 38.06 37.63 37.79 7,121,464 +0.11(+0.29%)
Feb 15, 2011 37.64 37.81 37.48 37.68 7,312,233 -0.13(-0.34%)
Feb 14, 2011 37.88 37.95 37.57 37.81 7,248,941 -0.01(-0.02%)
Feb 11, 2011 37.51 37.86 37.41 37.81 7,909,139 +0.24(+0.63%)
Feb 10, 2011 37.31 37.64 37.28 37.58 12,309,619 +0.12(+0.32%)
Feb 09, 2011 37.36 37.47 37.25 37.46 7,279,232 +0.09(+0.24%)
Feb 08, 2011 37.27 37.48 37.23 37.37 5,937,877 +0.10(+0.26%)
Feb 07, 2011 36.91 37.30 36.87 37.27 13,911,837 +0.41(+1.12%)
Feb 04, 2011 37.25 37.25 36.73 36.86 12,362,315 -0.34(-0.91%)
Feb 03, 2011 37.01 37.25 36.90 37.20 7,316,352 +0.10(+0.26%)
Feb 02, 2011 37.05 37.30 37.00 37.10 8,941,788 +0.01(+0.02%)
Feb 01, 2011 37.19 37.19 36.69 37.09 15,722,698 +0.17(+0.47%)
Jan 31, 2011 36.57 37.06 36.53 36.92 11,043,485 +0.43(+1.19%)
Jan 28, 2011 37.06 37.22 36.37 36.49 17,647,480 -0.58(-1.56%)
Jan 27, 2011 36.85 37.14 36.66 37.07 15,661,288 +0.51(+1.39%)
Jan 26, 2011 36.54 36.67 36.31 36.56 9,295,524 +0.10(+0.28%)
Jan 25, 2011 35.98 36.46 35.88 36.46 13,049,439 +0.38(+1.06%)
Jan 24, 2011 35.92 36.25 35.83 36.07 9,981,953 +0.18(+0.50%)
Jan 21, 2011 36.00 36.00 35.78 35.90 8,683,830 +0.14(+0.39%)
Jan 20, 2011 35.76 36.08 35.65 35.76 12,207,308 -0.08(-0.21%)
Jan 19, 2011 36.27 36.27 35.64 35.83 12,960,274 -0.43(-1.19%)
Jan 18, 2011 35.90 36.27 35.79 36.27 11,099,273 +0.34(+0.94%)
Jan 14, 2011 35.67 35.93 35.59 35.93 9,581,873 +0.24(+0.68%)
Jan 13, 2011 35.60 35.79 35.48 35.69 10,482,746 +0.10(+0.29%)
Jan 12, 2011 35.66 35.71 35.42 35.58 11,205,043 +0.17(+0.49%)
Jan 11, 2011 35.56 35.70 35.16 35.41 13,061,156 -0.08(-0.22%)
Jan 10, 2011 35.37 35.56 35.13 35.49 9,408,568 -0.01(-0.04%)
Jan 07, 2011 35.61 35.74 35.18 35.50 16,476,281 -0.01(-0.04%)
Jan 06, 2011 35.76 35.82 35.43 35.51 10,670,853 -0.19(-0.54%)
Jan 05, 2011 35.44 35.78 35.42 35.70 14,399,788 +0.15(+0.41%)
Jan 04, 2011 36.31 36.36 35.39 35.56 17,699,822 -0.64(-1.78%)
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.