Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.75 +0.49 (+0.55%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.17 44.24 43.95 44.10 9,151,260 -0.05(-0.11%)
Jul 30, 2012 44.01 44.32 43.96 44.14 6,806,843 +0.12(+0.28%)
Jul 27, 2012 43.67 44.31 43.67 44.02 7,909,306 +0.49(+1.13%)
Jul 26, 2012 43.61 43.89 43.32 43.53 7,957,923 +0.35(+0.81%)
Jul 25, 2012 43.36 43.43 42.95 43.18 5,201,688 -0.01(-0.02%)
Jul 24, 2012 43.42 43.50 42.92 43.19 10,285,814 -0.18(-0.40%)
Jul 23, 2012 43.13 43.46 43.03 43.36 8,136,341 -0.26(-0.60%)
Jul 20, 2012 43.52 43.73 43.40 43.62 9,145,691 -0.15(-0.34%)
Jul 19, 2012 44.26 44.26 43.48 43.77 11,208,847 -0.37(-0.84%)
Jul 18, 2012 44.34 44.41 43.98 44.14 9,744,059 -0.34(-0.77%)
Jul 17, 2012 44.23 44.62 43.93 44.49 11,134,320 +0.37(+0.84%)
Jul 16, 2012 43.88 44.19 43.87 44.12 8,459,836 +0.17(+0.38%)
Jul 13, 2012 43.53 44.02 43.50 43.95 7,468,075 +0.47(+1.08%)
Jul 12, 2012 42.99 43.66 42.91 43.48 16,729,457 +0.19(+0.44%)
Jul 11, 2012 43.22 43.40 42.98 43.29 13,075,325 +0.07(+0.16%)
Jul 10, 2012 43.87 43.93 43.00 43.22 15,583,019 -0.52(-1.19%)
Jul 09, 2012 43.69 43.77 43.47 43.74 8,013,351 +0.09(+0.20%)
Jul 06, 2012 43.28 43.73 43.17 43.65 5,833,498 +0.06(+0.14%)
Jul 05, 2012 43.75 43.87 43.47 43.59 6,997,002 -0.20(-0.46%)
Jul 03, 2012 43.70 43.93 43.53 43.79 6,898,763 +0.24(+0.56%)
Jul 02, 2012 43.32 43.58 43.07 43.55 9,057,241 +0.46(+1.07%)
Jun 29, 2012 42.81 43.15 42.69 43.09 15,347,207 +0.95(+2.26%)
Jun 28, 2012 41.58 42.18 41.37 42.13 10,487,012 +0.35(+0.84%)
Jun 27, 2012 41.62 41.82 41.45 41.78 11,634,822 +0.26(+0.63%)
Jun 26, 2012 41.46 41.69 41.21 41.52 9,685,593 +0.18(+0.44%)
Jun 25, 2012 41.11 41.44 41.06 41.34 10,709,220 -0.23(-0.55%)
Jun 22, 2012 41.74 41.82 41.31 41.57 9,186,694 +0.04(+0.09%)
Jun 21, 2012 42.25 42.33 41.48 41.53 13,202,788 -0.66(-1.57%)
Jun 20, 2012 42.29 42.38 41.96 42.20 12,480,917 -0.05(-0.13%)
Jun 19, 2012 42.28 42.51 41.95 42.25 10,445,424 +0.20(+0.47%)
Jun 18, 2012 41.49 42.23 41.49 42.05 10,781,958 +0.33(+0.78%)
Jun 15, 2012 41.65 41.78 41.39 41.73 9,784,740 +0.26(+0.63%)
Jun 14, 2012 41.02 41.63 40.90 41.47 12,364,177 +0.55(+1.36%)
Jun 13, 2012 40.97 41.40 40.74 40.91 9,464,622 -0.19(-0.47%)
Jun 12, 2012 40.86 41.19 40.54 41.11 13,989,970 +0.38(+0.94%)
Jun 11, 2012 41.89 41.95 40.67 40.72 15,444,671 -0.81(-1.96%)
Jun 08, 2012 40.98 41.54 40.89 41.54 9,618,052 +0.51(+1.25%)
Jun 07, 2012 41.65 41.73 40.92 41.02 12,742,846 -0.20(-0.49%)
Jun 06, 2012 40.61 41.24 40.52 41.23 13,617,806 +0.87(+2.14%)
Jun 05, 2012 39.45 40.46 39.44 40.36 14,204,754 +0.78(+1.97%)
Jun 04, 2012 39.88 39.98 39.33 39.58 11,985,357 -0.28(-0.70%)
Jun 01, 2012 40.26 40.43 39.81 39.86 14,697,358 -1.04(-2.53%)
May 31, 2012 40.69 41.21 40.29 40.90 11,456,031 +0.25(+0.62%)
May 30, 2012 41.27 41.33 40.64 40.64 17,501,244 -0.97(-2.33%)
May 29, 2012 41.37 41.62 41.17 41.61 8,767,135 +0.56(+1.37%)
May 25, 2012 41.20 41.33 40.90 41.05 6,729,631 -0.12(-0.29%)
May 24, 2012 41.14 41.39 40.74 41.17 7,810,945 +0.13(+0.31%)
May 23, 2012 40.70 41.09 40.27 41.05 10,312,592 +0.17(+0.42%)
May 22, 2012 40.85 41.14 40.70 40.87 9,850,212 +0.09(+0.21%)
May 21, 2012 40.00 40.88 39.99 40.78 14,579,069 +0.82(+2.06%)
May 18, 2012 40.51 40.70 39.85 39.96 16,826,620 -0.41(-1.03%)
May 17, 2012 41.49 41.58 40.38 40.38 21,919,552 -1.15(-2.77%)
May 16, 2012 42.20 42.22 41.52 41.53 9,586,120 -0.51(-1.22%)
May 15, 2012 42.29 42.29 41.91 42.04 9,050,664 -0.21(-0.49%)
May 14, 2012 42.36 42.59 42.20 42.25 11,463,555 -0.52(-1.22%)
May 11, 2012 42.41 42.90 42.31 42.77 8,385,111 +0.18(+0.42%)
May 10, 2012 42.90 42.91 42.39 42.59 12,766,224 -0.04(-0.09%)
May 09, 2012 42.35 42.88 42.25 42.63 10,582,024 -0.10(-0.23%)
May 08, 2012 42.53 42.77 42.31 42.73 7,466,274 -0.04(-0.09%)
May 07, 2012 42.43 42.89 42.34 42.77 8,770,116 +0.24(+0.57%)
May 04, 2012 42.76 42.77 42.41 42.53 7,066,910 -0.33(-0.76%)
May 03, 2012 43.11 43.28 42.86 42.86 8,745,040 -0.15(-0.34%)
May 02, 2012 42.86 43.10 42.64 43.00 7,503,748 -0.07(-0.16%)
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.