Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 45.27 45.59 44.92 45.08 13,265,095 -0.46(-1.01%)
Sep 27, 2013 45.59 45.78 45.27 45.54 8,449,917 -0.17(-0.37%)
Sep 26, 2013 45.49 45.73 45.37 45.71 6,199,241 +0.28(+0.61%)
Sep 25, 2013 45.34 45.71 45.13 45.43 12,755,419 +0.16(+0.34%)
Sep 24, 2013 45.55 45.66 45.24 45.27 18,502,876 -0.30(-0.66%)
Sep 23, 2013 45.86 46.08 45.52 45.58 17,358,494 -0.29(-0.63%)
Sep 20, 2013 46.74 46.76 45.78 45.87 25,582,532 -0.81(-1.73%)
Sep 19, 2013 46.88 47.26 46.64 46.67 29,027,404 -0.18(-0.39%)
Sep 18, 2013 45.26 46.88 44.79 46.86 53,580,220 +1.58(+3.49%)
Sep 17, 2013 45.40 45.65 45.21 45.27 12,514,865 -0.04(-0.08%)
Sep 16, 2013 45.81 45.94 45.19 45.31 19,631,490 +0.44(+0.98%)
Sep 13, 2013 44.87 44.99 44.71 44.87 11,492,782 +0.10(+0.23%)
Sep 12, 2013 45.20 45.32 44.71 44.77 13,028,792 -0.29(-0.64%)
Sep 11, 2013 44.69 45.06 44.69 45.05 14,094,967 +0.30(+0.68%)
Sep 10, 2013 44.89 44.97 44.47 44.75 12,696,943 -0.06(-0.12%)
Sep 09, 2013 44.15 44.81 43.94 44.81 15,888,452 +0.87(+1.98%)
Sep 06, 2013 43.73 44.25 43.68 43.94 18,304,960 +0.79(+1.83%)
Sep 05, 2013 43.47 43.57 43.11 43.15 10,579,592 -0.37(-0.85%)
Sep 04, 2013 43.20 43.74 43.07 43.52 15,912,546 +0.31(+0.71%)
Sep 03, 2013 43.90 44.01 42.88 43.21 18,121,258 -0.36(-0.84%)
Aug 30, 2013 43.93 44.18 43.48 43.57 9,332,690 -0.34(-0.77%)
Aug 29, 2013 43.71 43.94 43.48 43.91 6,661,463 +0.07(+0.16%)
Aug 28, 2013 43.95 44.06 43.72 43.84 8,229,929 -0.21(-0.48%)
Aug 27, 2013 43.87 44.28 43.78 44.05 11,297,074 -0.13(-0.30%)
Aug 26, 2013 44.43 44.44 44.11 44.18 7,900,222 -0.17(-0.38%)
Aug 23, 2013 43.92 44.36 43.71 44.35 13,801,593 +0.51(+1.17%)
Aug 22, 2013 43.73 43.86 43.36 43.84 21,481,484 +0.24(+0.56%)
Aug 21, 2013 43.38 44.25 43.11 43.59 28,234,348 -0.09(-0.21%)
Aug 20, 2013 42.90 43.90 42.87 43.69 28,658,500 +1.00(+2.35%)
Aug 19, 2013 43.17 43.32 42.65 42.68 21,910,794 -0.59(-1.36%)
Aug 16, 2013 44.11 44.27 43.27 43.27 31,651,884 -1.02(-2.31%)
Aug 15, 2013 44.69 44.70 44.12 44.29 24,433,736 -0.85(-1.89%)
Aug 14, 2013 45.16 45.40 45.06 45.15 19,124,494 -0.10(-0.22%)
Aug 13, 2013 45.93 45.96 45.11 45.25 15,552,014 -0.63(-1.37%)
Aug 12, 2013 46.16 46.17 45.74 45.88 11,681,435 -0.38(-0.82%)
Aug 09, 2013 45.71 46.49 45.65 46.25 8,923,128 +0.43(+0.95%)
Aug 08, 2013 45.89 46.00 45.59 45.82 9,863,458 +0.04(+0.09%)
Aug 07, 2013 45.97 45.97 45.56 45.78 8,835,593 -0.19(-0.41%)
Aug 06, 2013 46.06 46.30 45.85 45.97 8,427,349 -0.16(-0.35%)
Aug 05, 2013 46.14 46.34 46.00 46.13 7,815,313 -0.03(-0.06%)
Aug 02, 2013 46.60 46.78 46.15 46.16 24,080,368 -0.20(-0.44%)
Aug 01, 2013 46.81 46.87 46.33 46.36 18,285,804 -0.26(-0.56%)
Jul 31, 2013 47.14 47.38 46.21 46.62 25,108,616 -0.65(-1.38%)
Jul 30, 2013 47.43 47.82 47.14 47.27 8,856,539 -0.06(-0.12%)
Jul 29, 2013 47.63 47.75 47.25 47.33 9,998,597 -0.38(-0.79%)
Jul 26, 2013 47.45 47.73 47.28 47.70 7,966,005 +0.13(+0.26%)
Jul 25, 2013 47.56 47.66 47.27 47.58 14,311,597 -0.06(-0.12%)
Jul 24, 2013 48.64 48.68 47.28 47.63 19,547,652 -0.95(-1.95%)
Jul 23, 2013 48.73 48.73 48.35 48.58 7,041,885 -0.02(-0.04%)
Jul 22, 2013 48.42 48.64 48.33 48.60 6,691,557 +0.14(+0.29%)
Jul 19, 2013 48.47 48.60 48.27 48.46 11,001,574 -0.05(-0.10%)
Jul 18, 2013 48.17 48.56 48.15 48.51 10,250,975 +0.38(+0.79%)
Jul 17, 2013 48.15 48.25 47.86 48.13 14,094,529 +0.18(+0.36%)
Jul 16, 2013 47.91 48.19 47.83 47.96 9,842,990 -0.08(-0.16%)
Jul 15, 2013 47.77 48.12 47.73 48.03 9,979,087 +0.17(+0.37%)
Jul 12, 2013 48.24 48.26 47.69 47.86 15,077,386 -0.31(-0.65%)
Jul 11, 2013 47.56 48.21 47.51 48.17 23,914,094 +1.30(+2.76%)
Jul 10, 2013 46.77 47.07 46.58 46.88 14,409,638 +0.00(+0.00%)
Jul 09, 2013 46.60 47.07 46.35 46.88 13,458,813 +0.59(+1.27%)
Jul 08, 2013 46.22 46.98 46.22 46.29 9,938,718 +0.18(+0.39%)
Jul 05, 2013 46.49 46.52 45.24 46.11 23,025,146 -0.49(-1.05%)
Jul 03, 2013 46.73 46.91 45.97 46.60 11,536,287 -0.20(-0.43%)
Jul 02, 2013 46.19 46.98 46.15 46.80 17,883,988 +0.54(+1.17%)
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.