US Real Estate Ishares ETF (NY: IYR )

106.72 USD +0.27 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 65.59 65.65 65.00 65.63 4,483,728 +0.26(+0.40%)
Aug 30, 2012 65.19 65.41 65.06 65.37 4,427,626 -0.07(-0.11%)
Aug 29, 2012 65.49 65.58 65.26 65.44 3,326,710 +0.28(+0.43%)
Aug 27, 2012 65.19 65.31 64.87 65.16 2,892,797 +0.14(+0.22%)
Aug 24, 2012 64.65 65.15 64.53 65.02 4,141,208 +0.25(+0.39%)
Aug 23, 2012 64.90 65.03 64.59 64.77 4,522,642 -0.17(-0.26%)
Aug 22, 2012 64.88 65.00 64.33 64.94 4,938,072 -0.06(-0.09%)
Aug 21, 2012 65.12 65.28 64.89 65.00 3,672,252 +0.00(+0.00%)
Aug 20, 2012 65.09 65.18 64.59 65.00 5,358,669 -0.05(-0.08%)
Aug 17, 2012 65.08 65.19 64.87 65.05 6,843,635 -0.03(-0.05%)
Aug 16, 2012 64.68 65.10 64.38 65.08 7,335,435 +0.47(+0.73%)
Aug 15, 2012 64.41 64.81 64.35 64.61 2,981,238 +0.18(+0.28%)
Aug 14, 2012 64.69 64.74 64.33 64.43 3,634,029 -0.03(-0.05%)
Aug 13, 2012 64.46 64.61 64.17 64.46 3,482,065 -0.02(-0.03%)
Aug 10, 2012 64.34 64.52 64.20 64.48 2,794,472 +0.14(+0.22%)
Aug 09, 2012 64.47 64.75 64.26 64.34 4,924,747 -0.19(-0.29%)
Aug 08, 2012 64.67 64.77 64.29 64.53 5,617,815 -0.39(-0.60%)
Aug 07, 2012 65.74 65.75 64.83 64.92 5,955,919 -0.68(-1.04%)
Aug 06, 2012 65.96 66.13 65.57 65.60 4,039,274 -0.19(-0.29%)
Aug 03, 2012 65.86 66.09 65.68 65.79 5,105,344 +0.48(+0.73%)
Aug 02, 2012 64.95 65.32 64.71 65.31 5,980,745 +0.07(+0.11%)
Aug 01, 2012 65.72 66.10 65.21 65.24 5,236,198 -0.19(-0.29%)
Jul 31, 2012 65.54 65.65 65.22 65.43 6,167,443 -0.07(-0.11%)
Jul 30, 2012 65.30 65.76 65.23 65.50 4,587,436 +0.18(+0.28%)
Jul 27, 2012 64.80 65.74 64.80 65.32 5,330,435 +0.73(+1.13%)
Jul 26, 2012 64.71 65.13 64.28 64.59 5,363,200 +0.52(+0.81%)
Jul 25, 2012 64.34 64.44 63.73 64.07 3,505,650 -0.01(-0.02%)
Jul 24, 2012 64.42 64.55 63.69 64.08 6,932,070 -0.26(-0.40%)
Jul 23, 2012 63.99 64.48 63.85 64.34 5,483,444 -0.39(-0.60%)
Jul 20, 2012 64.57 64.89 64.39 64.73 6,163,690 -0.22(-0.34%)
Jul 19, 2012 65.67 65.68 64.51 64.95 7,554,143 -0.55(-0.84%)
Jul 18, 2012 65.79 65.90 65.26 65.50 6,566,957 -0.51(-0.77%)
Jul 17, 2012 65.63 66.21 65.18 66.01 7,503,916 +0.55(+0.84%)
Jul 16, 2012 65.11 65.57 65.10 65.46 5,701,462 +0.25(+0.38%)
Jul 13, 2012 64.59 65.32 64.55 65.21 5,033,070 +0.70(+1.09%)
Jul 12, 2012 63.79 64.78 63.67 64.51 11,274,729 +0.28(+0.44%)
Jul 11, 2012 64.13 64.40 63.78 64.23 8,812,046 +0.10(+0.16%)
Jul 10, 2012 65.10 65.18 63.80 64.13 10,502,093 -0.77(-1.19%)
Jul 09, 2012 64.82 64.95 64.50 64.90 5,400,556 +0.13(+0.20%)
Jul 06, 2012 64.22 64.88 64.05 64.77 3,931,455 +0.09(+0.14%)
Jul 05, 2012 64.92 65.09 64.50 64.68 4,715,593 -0.30(-0.46%)
Jul 03, 2012 64.84 65.19 64.59 64.98 4,649,385 +0.36(+0.56%)
Jul 02, 2012 64.28 64.66 63.90 64.62 6,104,080 +0.69(+1.07%)
Jun 29, 2012 63.52 64.03 63.35 63.94 10,343,169 +1.42(+2.26%)
Jun 28, 2012 61.70 62.59 61.39 62.52 7,067,666 +0.52(+0.84%)
Jun 27, 2012 61.75 62.05 61.50 62.00 7,841,227 +0.39(+0.63%)
Jun 26, 2012 61.52 61.86 61.15 61.61 6,527,554 +0.27(+0.44%)
Jun 25, 2012 61.00 61.49 60.92 61.34 7,217,422 -0.34(-0.55%)
Jun 22, 2012 61.93 62.05 61.29 61.68 6,191,324 +0.05(+0.09%)
Jun 21, 2012 62.69 62.81 61.55 61.62 8,897,949 -0.99(-1.57%)
Jun 20, 2012 62.75 62.89 62.26 62.61 8,411,448 -0.08(-0.13%)
Jun 19, 2012 62.73 63.07 62.24 62.69 7,039,638 -0.26(-0.41%)
Jun 18, 2012 62.10 63.22 62.10 62.95 7,202,895 +0.49(+0.78%)
Jun 15, 2012 62.35 62.54 61.96 62.46 6,536,703 +0.39(+0.63%)
Jun 14, 2012 61.40 62.32 61.23 62.07 8,259,898 +0.83(+1.36%)
Jun 13, 2012 61.33 61.97 60.99 61.24 6,322,848 -0.29(-0.47%)
Jun 12, 2012 61.17 61.65 60.69 61.53 9,346,010 +0.57(+0.94%)
Jun 11, 2012 62.71 62.80 60.88 60.96 10,317,824 -1.22(-1.96%)
Jun 08, 2012 61.34 62.18 61.21 62.18 6,425,347 +0.77(+1.25%)
Jun 07, 2012 62.35 62.46 61.26 61.41 8,512,868 -0.30(-0.49%)
Jun 06, 2012 60.79 61.73 60.66 61.71 9,097,386 +1.29(+2.14%)
Jun 05, 2012 59.05 60.56 59.04 60.42 9,489,497 +1.17(+1.97%)
Jun 04, 2012 59.69 59.84 58.88 59.25 8,006,827 -0.42(-0.70%)
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.