US Real Estate Ishares ETF (NY: IYR )

106.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 62.59 62.59 61.46 62.17 8,030,541 -0.30(-0.48%)
Apr 28, 2011 61.89 62.67 61.76 62.47 6,937,903 +0.69(+1.12%)
Apr 27, 2011 61.50 61.86 61.27 61.78 5,759,253 +0.28(+0.46%)
Apr 26, 2011 61.00 61.68 60.83 61.50 7,540,510 +0.57(+0.94%)
Apr 25, 2011 60.53 61.09 60.42 60.93 3,679,177 +0.30(+0.49%)
Apr 21, 2011 60.40 60.65 59.92 60.63 6,306,318 +0.43(+0.71%)
Apr 20, 2011 59.51 60.25 59.59 60.20 6,948,585 +0.69(+1.16%)
Apr 19, 2011 59.14 59.55 59.05 59.51 5,156,906 +0.46(+0.78%)
Apr 18, 2011 59.16 59.18 58.71 59.05 6,725,730 -0.59(-0.99%)
Apr 15, 2011 59.10 59.69 59.05 59.64 10,167,702 +0.49(+0.83%)
Apr 14, 2011 57.99 59.15 57.94 59.15 9,902,098 +0.95(+1.63%)
Apr 13, 2011 58.46 58.65 58.06 58.20 5,454,455 -0.07(-0.12%)
Apr 12, 2011 58.23 58.56 58.14 58.27 4,973,886 -0.12(-0.21%)
Apr 11, 2011 58.52 58.88 58.22 58.39 5,972,455 -0.06(-0.10%)
Apr 08, 2011 59.13 59.33 58.26 58.45 6,173,674 -0.44(-0.75%)
Apr 07, 2011 59.41 59.59 58.62 58.89 5,963,093 -0.62(-1.04%)
Apr 06, 2011 59.79 59.80 59.37 59.51 4,166,937 -0.08(-0.13%)
Apr 05, 2011 59.49 59.79 59.38 59.59 4,295,155 +0.10(+0.17%)
Apr 04, 2011 59.60 59.77 59.38 59.49 3,413,888 -0.05(-0.08%)
Apr 01, 2011 59.55 59.90 59.26 59.54 7,775,457 +0.14(+0.24%)
Mar 31, 2011 58.79 59.42 58.79 59.40 5,485,511 +0.44(+0.75%)
Mar 30, 2011 58.96 58.96 58.96 58.96 6,590,430 +0.68(+1.17%)
Mar 29, 2011 57.95 58.41 57.50 58.28 6,397,709 +0.26(+0.45%)
Mar 28, 2011 58.13 58.33 57.89 58.02 4,997,779 +0.00(+0.00%)
Mar 25, 2011 57.95 58.33 57.72 58.02 5,726,858 -0.21(-0.36%)
Mar 24, 2011 58.25 58.40 57.62 58.23 5,258,883 +0.27(+0.47%)
Mar 23, 2011 58.29 58.33 57.55 57.96 9,351,322 -0.44(-0.75%)
Mar 22, 2011 58.93 59.00 58.33 58.40 4,562,836 -0.53(-0.90%)
Mar 21, 2011 58.99 59.18 58.92 58.93 7,375,896 +0.64(+1.10%)
Mar 18, 2011 58.20 58.55 58.06 58.29 7,467,850 +0.51(+0.88%)
Mar 17, 2011 57.95 58.17 57.24 57.78 7,139,752 +0.48(+0.84%)
Mar 16, 2011 58.06 58.21 56.95 57.30 10,524,997 -0.76(-1.31%)
Mar 15, 2011 58.05 58.51 57.97 58.06 9,023,698 -0.47(-0.80%)
Mar 14, 2011 58.55 58.75 58.24 58.53 6,184,376 -0.40(-0.68%)
Mar 11, 2011 58.01 59.07 58.01 58.93 7,276,541 +0.66(+1.13%)
Mar 10, 2011 58.70 58.75 58.01 58.27 9,454,175 -0.92(-1.55%)
Mar 09, 2011 59.06 59.47 58.70 59.19 5,718,066 +0.03(+0.05%)
Mar 08, 2011 58.43 59.43 58.38 59.16 8,611,364 +0.73(+1.25%)
Mar 07, 2011 58.76 59.16 58.03 58.43 8,422,228 -0.38(-0.65%)
Mar 04, 2011 59.35 59.40 58.47 58.81 5,800,042 -0.39(-0.66%)
Mar 03, 2011 59.08 59.35 58.88 59.20 4,927,954 +0.72(+1.23%)
Mar 02, 2011 58.85 59.09 58.28 58.48 11,167,398 -0.47(-0.80%)
Mar 01, 2011 60.79 60.79 58.94 58.95 10,545,751 -1.63(-2.69%)
Feb 28, 2011 59.86 60.63 59.69 60.58 7,632,264 +1.24(+2.09%)
Feb 25, 2011 58.60 59.37 58.47 59.34 5,761,112 +1.04(+1.78%)
Feb 24, 2011 58.54 58.76 57.78 58.30 6,473,647 -0.32(-0.55%)
Feb 23, 2011 59.02 59.31 58.24 58.62 9,539,801 -0.47(-0.80%)
Feb 22, 2011 59.16 59.74 58.96 59.09 11,043,590 -0.54(-0.91%)
Feb 18, 2011 59.53 59.78 59.39 59.63 5,717,526 +0.23(+0.39%)
Feb 17, 2011 59.27 59.61 59.26 59.40 3,048,954 +0.08(+0.13%)
Feb 16, 2011 59.36 59.75 59.08 59.32 4,536,481 +0.17(+0.29%)
Feb 15, 2011 59.09 59.36 58.83 59.15 4,658,004 -0.20(-0.34%)
Feb 14, 2011 59.47 59.57 58.98 59.35 4,617,686 -0.01(-0.02%)
Feb 11, 2011 58.89 59.44 58.73 59.36 5,038,242 +0.37(+0.63%)
Feb 10, 2011 58.57 59.09 58.52 58.99 7,841,415 +0.19(+0.32%)
Feb 09, 2011 58.65 58.82 58.47 58.80 4,636,982 +0.14(+0.24%)
Feb 08, 2011 58.51 58.83 58.44 58.66 3,782,518 +0.15(+0.26%)
Feb 07, 2011 57.94 58.56 57.88 58.51 8,862,052 +0.65(+1.12%)
Feb 04, 2011 58.47 58.47 57.66 57.86 7,874,983 -0.53(-0.91%)
Feb 03, 2011 58.10 58.48 57.93 58.39 4,660,628 +0.15(+0.26%)
Feb 02, 2011 58.16 58.55 58.09 58.24 5,696,055 +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.