Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 43.93 44.18 43.48 43.57 9,332,887 -0.34(-0.77%)
Aug 29, 2013 43.71 43.94 43.48 43.91 6,661,604 +0.07(+0.16%)
Aug 28, 2013 43.95 44.06 43.72 43.84 8,230,103 -0.21(-0.48%)
Aug 27, 2013 43.87 44.28 43.78 44.05 11,297,313 -0.13(-0.30%)
Aug 26, 2013 44.43 44.44 44.11 44.18 7,900,389 -0.17(-0.38%)
Aug 23, 2013 43.92 44.36 43.71 44.35 13,801,885 +0.51(+1.17%)
Aug 22, 2013 43.73 43.86 43.36 43.84 21,481,938 +0.25(+0.56%)
Aug 21, 2013 43.38 44.25 43.11 43.59 28,234,944 -0.09(-0.21%)
Aug 20, 2013 42.90 43.90 42.87 43.68 28,659,106 +1.00(+2.35%)
Aug 19, 2013 43.17 43.32 42.65 42.68 21,911,258 -0.59(-1.36%)
Aug 16, 2013 44.11 44.27 43.27 43.27 31,652,552 -1.02(-2.31%)
Aug 15, 2013 44.69 44.70 44.12 44.29 24,434,252 -0.85(-1.89%)
Aug 14, 2013 45.15 45.40 45.06 45.15 19,124,898 -0.10(-0.22%)
Aug 13, 2013 45.92 45.96 45.11 45.25 15,552,342 -0.63(-1.37%)
Aug 12, 2013 46.16 46.17 45.74 45.88 11,681,682 -0.38(-0.82%)
Aug 09, 2013 45.71 46.49 45.64 46.25 8,923,316 +0.43(+0.95%)
Aug 08, 2013 45.89 45.99 45.59 45.82 9,863,666 +0.04(+0.09%)
Aug 07, 2013 45.97 45.97 45.56 45.78 8,835,780 -0.19(-0.41%)
Aug 06, 2013 46.06 46.30 45.85 45.97 8,427,527 -0.16(-0.35%)
Aug 05, 2013 46.13 46.34 45.99 46.13 7,815,478 -0.03(-0.06%)
Aug 02, 2013 46.60 46.78 46.15 46.16 24,080,876 -0.20(-0.44%)
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.