Skip to main content

US Real Estate Ishares ETF (NY: IYR )

103.19 +0.43 (+0.42%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.59 33.86 32.54 32.60 32,782,142 -1.05(-3.11%)
Apr 29, 2010 32.75 33.69 32.68 33.65 32,842,884 +1.34(+4.13%)
Apr 28, 2010 32.52 32.58 32.15 32.31 24,672,948 +0.11(+0.34%)
Apr 27, 2010 32.99 33.22 32.15 32.20 38,721 -1.05(-3.17%)
Apr 26, 2010 33.15 33.49 33.01 33.25 19,424,286 +0.21(+0.63%)
Apr 23, 2010 32.72 33.09 32.42 33.04 21,401,562 +0.42(+1.30%)
Apr 22, 2010 31.95 32.75 31.76 32.62 30,360,192 +0.47(+1.46%)
Apr 21, 2010 31.54 32.33 31.50 32.15 24,642 +0.59(+1.87%)
Apr 20, 2010 31.28 31.58 30.94 31.56 7,752 +0.49(+1.57%)
Apr 19, 2010 30.73 31.31 30.62 31.07 34,100,220 +0.12(+0.38%)
Apr 16, 2010 31.56 31.82 30.86 30.96 52,776,200 -0.66(-2.08%)
Apr 15, 2010 32.25 32.37 31.60 31.61 31,227,378 -0.81(-2.49%)
Apr 14, 2010 32.68 32.70 32.24 32.42 27,834,062 +0.03(+0.10%)
Apr 13, 2010 31.65 32.48 31.63 32.39 22,495,262 +0.72(+2.27%)
Apr 12, 2010 31.95 31.98 31.63 31.67 12,725,662 -0.21(-0.65%)
Apr 09, 2010 31.49 31.90 31.36 31.88 18,618,400 +0.50(+1.58%)
Apr 08, 2010 31.22 31.46 31.17 31.38 13,938,480 +0.01(+0.04%)
Apr 07, 2010 31.97 32.05 31.23 31.37 24,815,392 -0.69(-2.15%)
Apr 06, 2010 31.36 32.13 31.23 32.06 27,389,378 +0.63(+2.02%)
Apr 05, 2010 30.98 31.45 30.85 31.42 23,777,660 +0.64(+2.08%)
Apr 01, 2010 30.85 30.78 30.78 30.78 19,276,800 +0.14(+0.46%)
Mar 31, 2010 30.79 30.99 30.61 30.64 13,544,283 -0.28(-0.90%)
Mar 30, 2010 31.00 31.09 30.82 30.92 13,480,516 -0.06(-0.20%)
Mar 29, 2010 31.04 31.09 30.78 30.98 19,590,188 +0.14(+0.44%)
Mar 26, 2010 31.05 31.25 30.72 30.85 21,290,356 -0.11(-0.36%)
Mar 25, 2010 31.10 31.49 30.96 30.96 29,635,152 +0.05(+0.16%)
Mar 24, 2010 30.68 31.10 30.65 30.91 19,091,422 +0.10(+0.32%)
Mar 23, 2010 30.86 30.93 30.52 30.81 26,419,242 -0.09(-0.28%)
Mar 22, 2010 30.36 31.00 30.27 30.90 25,079,688 +0.32(+1.04%)
Mar 19, 2010 30.86 31.01 30.51 30.58 23,413,280 -0.26(-0.85%)
Mar 18, 2010 30.91 31.13 30.82 30.84 20,725,340 -0.12(-0.39%)
Mar 17, 2010 30.66 31.07 30.55 30.96 32,906,330 +0.37(+1.22%)
Mar 16, 2010 29.93 30.63 29.84 30.59 29,747,468 +0.77(+2.60%)
Mar 15, 2010 29.60 29.93 29.58 29.82 20,623,444 -0.09(-0.29%)
Mar 12, 2010 29.90 30.05 29.64 29.90 20,024,500 +0.22(+0.74%)
Mar 11, 2010 29.35 29.69 29.27 29.68 14,119,578 +0.15(+0.50%)
Mar 10, 2010 29.44 29.65 29.26 29.54 17,360,766 +0.16(+0.54%)
Mar 09, 2010 29.15 29.73 29.07 29.38 20,083,606 +0.10(+0.33%)
Mar 08, 2010 28.99 29.36 28.93 29.28 13,936,254 +0.36(+1.24%)
Mar 05, 2010 28.35 29.02 28.32 28.92 21,421,714 +0.65(+2.29%)
Mar 04, 2010 28.16 28.30 28.10 28.27 12,503,937 +0.12(+0.41%)
Mar 03, 2010 28.26 28.34 28.10 28.16 12,770,180 -0.06(-0.22%)
Mar 02, 2010 28.29 28.35 28.15 28.22 14,347,565 +0.01(+0.04%)
Mar 01, 2010 28.09 28.32 28.03 28.21 11,472,620 +0.29(+1.03%)
Feb 26, 2010 28.01 28.26 27.80 27.92 18,457,100 -0.07(-0.24%)
Feb 25, 2010 27.52 28.00 27.37 27.99 21,409,110 +0.14(+0.50%)
Feb 24, 2010 27.59 27.87 27.55 27.85 15,830,447 +0.27(+0.97%)
Feb 23, 2010 27.65 27.87 27.51 27.58 15,797,867 -0.22(-0.79%)
Feb 22, 2010 27.74 27.94 27.63 27.80 19,800,344 +0.12(+0.42%)
Feb 19, 2010 27.57 27.85 27.46 27.68 20,637,684 -0.01(-0.02%)
Feb 18, 2010 27.23 27.76 27.13 27.69 23,102,796 +0.37(+1.34%)
Feb 17, 2010 27.13 27.43 27.12 27.32 21,716,888 +0.26(+0.95%)
Feb 16, 2010 26.66 27.13 26.61 27.07 27,486,832 +0.71(+2.68%)
Feb 12, 2010 25.81 26.36 26.36 26.36 23,065,160 +0.24(+0.91%)
Feb 11, 2010 25.85 26.14 25.58 26.12 19,480,478 +0.23(+0.87%)
Feb 10, 2010 25.93 26.23 25.43 25.90 27,316,776 +0.02(+0.07%)
Feb 09, 2010 26.27 26.32 25.68 25.88 36,518,664 -0.63(-2.37%)
Feb 08, 2010 26.65 26.73 25.91 26.51 25,169,332 -0.05(-0.21%)
Feb 05, 2010 26.16 26.66 25.77 26.56 53,999,956 +0.49(+1.87%)
Feb 04, 2010 26.83 26.88 26.05 26.07 45,319,436 -1.01(-3.74%)
Feb 03, 2010 27.30 27.34 26.90 27.09 25,658,664 -0.32(-1.16%)
Feb 02, 2010 27.03 27.53 26.79 27.40 30,401,886 +0.50(+1.85%)
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.