Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.22 40.22 39.49 39.95 12,497,509 -0.19(-0.48%)
Apr 28, 2011 39.77 40.27 39.69 40.14 10,797,094 +0.44(+1.12%)
Apr 27, 2011 39.52 39.75 39.37 39.70 8,962,823 +0.18(+0.46%)
Apr 26, 2011 39.20 39.63 39.09 39.52 11,734,900 +0.37(+0.94%)
Apr 25, 2011 38.89 39.25 38.82 39.15 5,725,710 +0.19(+0.49%)
Apr 21, 2011 38.81 38.97 38.50 38.96 9,814,191 +0.28(+0.71%)
Apr 20, 2011 38.24 38.71 38.29 38.68 10,813,718 +0.44(+1.16%)
Apr 19, 2011 38.00 38.27 37.94 38.24 8,025,422 +0.30(+0.78%)
Apr 18, 2011 38.01 38.03 37.73 37.94 10,466,900 -0.38(-0.99%)
Apr 15, 2011 37.98 38.36 37.94 38.32 15,823,460 +0.31(+0.83%)
Apr 14, 2011 37.26 38.01 37.23 38.01 15,410,115 +0.61(+1.63%)
Apr 13, 2011 37.56 37.69 37.31 37.40 8,488,482 -0.04(-0.12%)
Apr 12, 2011 37.42 37.63 37.36 37.44 7,740,597 -0.08(-0.21%)
Apr 11, 2011 37.60 37.83 37.41 37.52 9,294,618 -0.04(-0.10%)
Apr 08, 2011 38.00 38.12 37.44 37.56 9,607,764 -0.28(-0.75%)
Apr 07, 2011 38.18 38.29 37.67 37.84 9,280,048 -0.40(-1.04%)
Apr 06, 2011 38.42 38.43 38.15 38.24 6,484,785 -0.05(-0.13%)
Apr 05, 2011 38.23 38.42 38.16 38.29 6,684,324 +0.06(+0.17%)
Apr 04, 2011 38.30 38.41 38.16 38.23 5,312,854 -0.03(-0.08%)
Apr 01, 2011 38.27 38.49 38.08 38.26 12,100,535 +0.09(+0.24%)
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%)
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.