Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.76 37.02 36.38 36.87 18,481,166 +0.39(+1.08%)
Aug 30, 2011 36.21 36.71 35.74 36.48 16,261,614 +0.14(+0.39%)
Aug 29, 2011 35.71 36.35 35.61 36.33 12,450,006 +1.12(+3.18%)
Aug 26, 2011 34.49 35.30 33.83 35.21 26,167,906 +0.52(+1.49%)
Aug 25, 2011 35.66 36.00 34.38 34.70 20,018,800 -0.75(-2.11%)
Aug 24, 2011 35.03 35.55 34.65 35.45 18,197,638 +0.39(+1.12%)
Aug 23, 2011 34.31 35.08 34.03 35.05 24,170,454 +0.84(+2.47%)
Aug 22, 2011 34.87 34.96 33.75 34.21 20,188,970 +0.06(+0.19%)
Aug 19, 2011 34.30 35.11 34.07 34.14 26,373,578 -0.70(-2.00%)
Aug 18, 2011 35.23 35.53 34.46 34.84 36,031,572 -1.57(-4.30%)
Aug 17, 2011 36.55 36.85 36.12 36.41 16,266,371 +0.05(+0.12%)
Aug 16, 2011 36.07 36.59 35.78 36.36 16,918,162 -0.14(-0.37%)
Aug 15, 2011 35.52 36.51 35.44 36.50 21,048,982 +1.26(+3.57%)
Aug 12, 2011 35.76 36.08 35.08 35.24 22,967,968 -0.05(-0.15%)
Aug 11, 2011 33.91 35.96 33.72 35.29 41,468,952 +1.57(+4.66%)
Aug 10, 2011 33.71 35.28 33.45 33.72 63,544,220 -0.81(-2.35%)
Aug 09, 2011 34.52 34.53 31.80 34.53 59,591,260 +2.93(+9.26%)
Aug 08, 2011 33.42 33.86 31.61 31.61 51,774,580 -2.94(-8.51%)
Aug 05, 2011 35.70 35.76 34.00 34.54 40,526,592 -0.73(-2.06%)
Aug 04, 2011 36.64 36.77 34.98 35.27 30,583,024 -1.79(-4.83%)
Aug 03, 2011 37.28 37.36 36.14 37.06 28,463,710 -0.23(-0.62%)
Aug 02, 2011 38.14 38.42 37.26 37.29 20,664,730 -1.13(-2.93%)
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.