Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 48.80 48.99 48.40 48.82 12,143,309 +0.28(+0.58%)
Mar 28, 2014 48.38 48.70 48.31 48.54 11,540,873 +0.32(+0.66%)
Mar 27, 2014 47.98 48.27 47.80 48.22 11,488,249 +0.23(+0.48%)
Mar 26, 2014 48.42 48.60 47.97 47.99 14,521,899 -0.54(-1.11%)
Mar 25, 2014 48.49 48.58 48.19 48.53 14,251,097 +0.35(+0.73%)
Mar 24, 2014 48.85 48.85 47.91 48.18 15,290,824 -0.29(-0.59%)
Mar 21, 2014 48.20 48.61 48.16 48.47 26,533,944 +0.39(+0.82%)
Mar 20, 2014 47.90 48.10 47.54 48.07 21,995,870 +0.06(+0.13%)
Mar 19, 2014 48.89 49.11 47.81 48.01 22,874,446 -0.86(-1.77%)
Mar 18, 2014 48.69 48.93 48.56 48.87 14,949,647 +0.21(+0.44%)
Mar 17, 2014 48.85 48.99 48.57 48.66 12,646,335 +0.08(+0.16%)
Mar 14, 2014 48.44 48.84 48.40 48.58 11,997,564 +0.01(+0.03%)
Mar 13, 2014 48.79 48.85 48.44 48.57 13,155,541 -0.16(-0.32%)
Mar 12, 2014 48.42 48.75 48.42 48.72 9,657,358 +0.11(+0.22%)
Mar 11, 2014 48.39 48.73 48.35 48.62 14,387,986 +0.26(+0.55%)
Mar 10, 2014 48.45 48.60 48.14 48.35 16,467,905 -0.18(-0.37%)
Mar 07, 2014 48.83 48.97 48.32 48.53 20,392,766 -0.56(-1.13%)
Mar 06, 2014 49.27 49.30 48.91 49.09 12,221,231 -0.24(-0.48%)
Mar 05, 2014 49.39 49.45 48.93 49.32 17,792,072 -0.06(-0.13%)
Mar 04, 2014 49.04 49.44 49.04 49.39 21,181,326 +0.60(+1.23%)
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.