Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.84 +0.58 (+0.65%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.99 37.26 36.61 37.10 18,365,422 +0.40(+1.08%)
Aug 30, 2011 36.44 36.94 35.96 36.71 16,159,771 +0.14(+0.39%)
Aug 29, 2011 35.93 36.58 35.84 36.56 12,372,034 +1.13(+3.18%)
Aug 26, 2011 34.71 35.53 34.04 35.44 26,004,022 +0.52(+1.49%)
Aug 25, 2011 35.88 36.23 34.60 34.92 19,893,426 -0.75(-2.11%)
Aug 24, 2011 35.25 35.77 34.87 35.67 18,083,670 +0.40(+1.12%)
Aug 23, 2011 34.52 35.31 34.25 35.27 24,019,080 +0.85(+2.47%)
Aug 22, 2011 35.09 35.18 33.96 34.42 20,062,530 +0.06(+0.19%)
Aug 19, 2011 34.51 35.33 34.28 34.36 26,208,404 -0.70(-2.00%)
Aug 18, 2011 35.45 35.75 34.68 35.06 35,805,916 -1.58(-4.30%)
Aug 17, 2011 36.78 37.08 36.34 36.64 16,164,498 +0.05(+0.12%)
Aug 16, 2011 36.30 36.82 36.01 36.59 16,812,206 -0.14(-0.37%)
Aug 15, 2011 35.74 36.74 35.66 36.73 20,917,156 +1.27(+3.57%)
Aug 12, 2011 35.99 36.31 35.30 35.46 22,824,124 -0.05(-0.15%)
Aug 11, 2011 34.13 36.19 33.93 35.51 41,209,240 +1.58(+4.66%)
Aug 10, 2011 33.92 35.51 33.66 33.93 63,146,256 -0.82(-2.35%)
Aug 09, 2011 34.74 34.75 32.00 34.75 59,218,052 +2.94(+9.26%)
Aug 08, 2011 33.63 34.07 31.80 31.80 51,450,328 -2.96(-8.51%)
Aug 05, 2011 35.92 35.99 34.21 34.76 40,272,780 -0.73(-2.06%)
Aug 04, 2011 36.88 37.00 35.20 35.49 30,391,488 -1.80(-4.83%)
Aug 03, 2011 37.52 37.59 36.36 37.30 28,285,448 -0.23(-0.62%)
Aug 02, 2011 38.38 38.66 37.49 37.53 20,535,312 -1.13(-2.93%)
Aug 01, 2011 39.18 39.62 38.40 38.66 16,837,354 -0.52(-1.32%)
Jul 29, 2011 38.84 39.25 38.29 39.18 16,721,549 +0.02(+0.05%)
Jul 28, 2011 39.23 39.55 38.81 39.16 14,585,036 -0.06(-0.15%)
Jul 27, 2011 40.13 40.15 39.18 39.22 18,331,300 -1.08(-2.69%)
Jul 26, 2011 40.37 40.46 40.01 40.31 8,460,953 +0.00(+0.00%)
Jul 25, 2011 40.36 40.57 40.20 40.31 8,625,451 -0.46(-1.13%)
Jul 22, 2011 40.78 40.80 40.69 40.77 8,863,159 +0.21(+0.51%)
Jul 21, 2011 40.42 40.77 40.42 40.56 11,708,652 +0.26(+0.64%)
Jul 20, 2011 40.13 40.31 39.92 40.30 9,799,322 +0.30(+0.75%)
Jul 19, 2011 39.55 40.04 39.48 40.00 10,798,674 +0.68(+1.73%)
Jul 18, 2011 39.64 39.64 39.03 39.32 11,805,755 -0.36(-0.90%)
Jul 15, 2011 39.36 39.69 39.17 39.68 11,984,929 +0.43(+1.09%)
Jul 14, 2011 39.81 39.82 39.13 39.25 16,501,757 -0.44(-1.11%)
Jul 13, 2011 40.19 40.21 39.66 39.69 18,357,884 -0.34(-0.84%)
Jul 12, 2011 39.81 40.54 39.72 40.03 21,407,256 +0.14(+0.34%)
Jul 11, 2011 40.14 40.31 39.86 39.89 14,677,126 -0.77(-1.88%)
Jul 08, 2011 40.40 40.68 40.20 40.66 9,547,382 -0.14(-0.35%)
Jul 07, 2011 40.54 40.85 40.51 40.80 13,193,324 +0.51(+1.26%)
Jul 06, 2011 39.90 40.34 39.85 40.29 10,361,674 +0.25(+0.62%)
Jul 05, 2011 39.87 40.14 39.59 40.05 11,356,919 +0.25(+0.62%)
Jul 01, 2011 39.14 39.88 39.14 39.80 13,848,826 +0.70(+1.79%)
Jun 30, 2011 39.12 39.32 38.96 39.10 11,827,038 +0.05(+0.13%)
Jun 29, 2011 38.74 39.11 38.61 39.05 14,424,791 +0.43(+1.11%)
Jun 28, 2011 38.37 38.63 38.17 38.62 14,181,792 +0.32(+0.83%)
Jun 27, 2011 38.13 38.42 38.07 38.30 10,689,963 +0.20(+0.53%)
Jun 24, 2011 38.27 38.43 37.89 38.10 10,550,473 -0.04(-0.11%)
Jun 23, 2011 38.32 38.35 37.76 38.14 25,574,392 -0.71(-1.84%)
Jun 22, 2011 38.84 39.21 38.80 38.86 10,975,550 -0.08(-0.21%)
Jun 21, 2011 38.82 39.00 38.60 38.94 16,843,074 +0.34(+0.88%)
Jun 20, 2011 38.59 38.69 38.52 38.60 15,052,032 +0.40(+1.06%)
Jun 17, 2011 38.25 38.31 37.87 38.19 16,249,702 +0.32(+0.85%)
Jun 16, 2011 37.64 38.04 37.34 37.87 25,135,132 +0.26(+0.70%)
Jun 15, 2011 37.98 38.11 37.34 37.61 21,470,964 -0.63(-1.65%)
Jun 14, 2011 38.02 38.33 37.92 38.24 14,745,143 +0.59(+1.57%)
Jun 13, 2011 37.64 37.97 37.44 37.65 17,867,488 +0.07(+0.19%)
Jun 10, 2011 38.34 38.41 37.51 37.58 30,782,198 -0.91(-2.37%)
Jun 09, 2011 38.94 39.01 38.32 38.49 22,959,334 -0.36(-0.93%)
Jun 08, 2011 38.85 39.22 38.78 38.85 15,672,377 -0.19(-0.48%)
Jun 07, 2011 38.82 39.36 38.71 39.04 16,505,810 +0.46(+1.20%)
Jun 06, 2011 39.03 39.21 38.56 38.57 14,896,726 -0.56(-1.43%)
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.