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 (%)
Sep 30, 2011 51.10 51.93 50.52 50.57 9,019,513 -1.37(-2.64%)
Sep 29, 2011 52.18 52.24 51.15 51.94 7,147,191 +0.76(+1.48%)
Sep 28, 2011 52.49 52.84 51.08 51.18 7,815,025 -1.31(-2.50%)
Sep 27, 2011 53.02 53.36 52.14 52.49 9,619,696 +0.55(+1.06%)
Sep 26, 2011 51.61 52.05 50.92 51.94 8,212,352 +0.65(+1.27%)
Sep 23, 2011 50.87 51.49 50.43 51.29 14,364,113 -0.14(-0.27%)
Sep 22, 2011 51.21 52.37 50.68 51.43 15,332,286 -1.33(-2.52%)
Sep 21, 2011 55.39 55.51 52.68 52.76 14,467,378 -2.65(-4.78%)
Sep 20, 2011 55.57 56.23 55.34 55.41 9,031,547 -0.16(-0.29%)
Sep 19, 2011 55.59 56.08 55.38 55.57 10,208,474 -1.12(-1.98%)
Sep 16, 2011 56.35 56.75 55.57 56.69 11,013,799 +0.46(+0.82%)
Sep 15, 2011 55.86 56.29 55.48 56.23 10,275,133 +1.07(+1.94%)
Sep 14, 2011 55.21 55.74 54.34 55.16 12,922,772 +0.31(+0.57%)
Sep 13, 2011 55.00 55.16 54.30 54.85 11,288,640 +0.05(+0.09%)
Sep 12, 2011 53.75 54.86 53.62 54.80 12,596,289 +0.17(+0.31%)
Sep 09, 2011 55.65 56.02 54.20 54.63 13,274,247 -1.58(-2.81%)
Sep 08, 2011 56.25 57.02 55.99 56.21 10,736,256 -0.41(-0.72%)
Sep 07, 2011 55.66 56.76 54.82 56.62 10,823,469 +1.84(+3.36%)
Sep 06, 2011 53.18 54.99 53.15 54.78 11,734,047 -0.12(-0.22%)
Sep 02, 2011 54.97 55.91 54.79 54.90 9,480,980 -1.36(-2.42%)
Sep 01, 2011 57.06 57.38 56.03 56.26 12,334,678 -0.96(-1.68%)
Aug 31, 2011 57.05 57.46 56.47 57.22 11,908,309 +0.61(+1.08%)
Aug 30, 2011 56.20 56.97 55.46 56.61 10,478,145 +0.22(+0.39%)
Aug 29, 2011 55.42 56.42 55.27 56.39 8,022,141 +1.74(+3.18%)
Aug 26, 2011 53.53 54.79 52.50 54.65 16,861,247 +0.80(+1.49%)
Aug 25, 2011 55.34 55.87 53.36 53.85 12,899,081 -1.16(-2.11%)
Aug 24, 2011 54.37 55.17 53.77 55.01 11,725,619 +0.61(+1.12%)
Aug 23, 2011 53.24 54.45 52.82 54.40 15,574,193 +1.31(+2.47%)
Aug 22, 2011 54.11 54.25 52.38 53.09 13,008,730 +0.10(+0.19%)
Aug 19, 2011 53.23 54.49 52.87 52.99 16,993,773 -1.08(-2.00%)
Aug 18, 2011 54.67 55.14 53.48 54.07 23,216,886 -2.43(-4.30%)
Aug 17, 2011 56.73 57.19 56.05 56.50 10,481,210 +0.07(+0.12%)
Aug 16, 2011 55.98 56.78 55.53 56.43 10,901,190 -0.21(-0.37%)
Aug 15, 2011 55.12 56.66 55.00 56.64 13,562,878 +1.95(+3.57%)
Aug 12, 2011 55.50 56.00 54.44 54.69 14,799,373 -0.08(-0.15%)
Aug 11, 2011 52.63 55.81 52.33 54.77 26,720,451 +2.44(+4.66%)
Aug 10, 2011 52.31 54.76 51.91 52.33 40,944,618 -1.26(-2.35%)
Aug 09, 2011 53.57 53.59 49.35 53.59 38,397,531 +4.54(+9.26%)
Aug 08, 2011 51.87 52.55 49.05 49.05 33,360,867 -4.56(-8.51%)
Aug 05, 2011 55.40 55.50 52.76 53.61 26,113,243 -1.13(-2.06%)
Aug 04, 2011 56.87 57.06 54.28 54.74 19,706,122 -2.78(-4.83%)
Aug 03, 2011 57.86 57.98 56.08 57.52 18,340,546 -0.36(-0.62%)
Aug 02, 2011 59.19 59.63 57.82 57.88 13,315,286 -1.75(-2.93%)
Aug 01, 2011 60.43 61.10 59.22 59.63 10,917,496 -0.80(-1.32%)
Jul 29, 2011 59.90 60.53 59.05 60.43 10,842,407 +0.03(+0.05%)
Jul 28, 2011 60.50 60.99 59.86 60.40 9,457,072 -0.09(-0.15%)
Jul 27, 2011 61.89 61.92 60.43 60.49 11,886,184 -1.67(-2.69%)
Jul 26, 2011 62.26 62.40 61.71 62.16 5,486,160 +0.00(+0.00%)
Jul 25, 2011 62.24 62.57 62.00 62.16 5,592,822 -0.71(-1.13%)
Jul 22, 2011 62.90 62.92 62.76 62.87 5,746,954 +0.32(+0.51%)
Jul 21, 2011 62.33 62.88 62.33 62.55 7,591,998 +0.40(+0.64%)
Jul 20, 2011 61.89 62.16 61.56 62.15 6,353,971 +0.46(+0.75%)
Jul 19, 2011 60.99 61.75 60.89 61.69 7,001,960 +1.05(+1.73%)
Jul 18, 2011 61.13 61.13 60.20 60.64 7,654,961 -0.55(-0.90%)
Jul 15, 2011 60.71 61.21 60.41 61.19 7,771,139 +0.66(+1.09%)
Jul 14, 2011 61.40 61.41 60.35 60.53 10,699,892 -0.68(-1.11%)
Jul 13, 2011 61.99 62.02 61.17 61.21 11,903,422 -0.52(-0.84%)
Jul 12, 2011 61.39 62.52 61.26 61.73 13,880,663 +0.21(+0.34%)
Jul 11, 2011 61.90 62.17 61.47 61.52 9,516,784 -1.18(-1.88%)
Jul 08, 2011 62.30 62.74 62.00 62.70 6,190,611 -0.22(-0.35%)
Jul 07, 2011 62.52 63.00 62.47 62.92 8,554,673 +0.78(+1.26%)
Jul 06, 2011 61.53 62.21 61.46 62.14 6,718,605 +0.38(+0.62%)
Jul 05, 2011 61.49 61.90 61.06 61.76 7,363,931 +0.38(+0.62%)
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.