Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 46.85 46.95 46.25 46.46 12,917,717 -0.34(-0.72%)
Oct 30, 2013 46.85 47.07 46.59 46.80 10,644,099 -0.34(-0.73%)
Oct 29, 2013 47.36 47.39 46.96 47.15 12,136,121 -0.40(-0.84%)
Oct 28, 2013 47.87 47.87 47.17 47.55 11,698,202 -0.33(-0.69%)
Oct 25, 2013 47.57 47.92 47.40 47.88 11,369,414 +0.47(+0.99%)
Oct 24, 2013 47.56 47.56 47.18 47.41 9,751,848 -0.04(-0.08%)
Oct 23, 2013 47.28 47.48 47.06 47.45 18,817,568 +0.10(+0.21%)
Oct 22, 2013 47.09 47.55 46.91 47.35 14,903,325 +0.50(+1.06%)
Oct 21, 2013 47.05 47.10 46.66 46.85 13,348,826 -0.25(-0.52%)
Oct 18, 2013 47.38 47.48 46.91 47.10 16,994,288 -0.09(-0.19%)
Oct 17, 2013 46.30 47.34 46.25 47.19 27,267,334 +0.72(+1.54%)
Oct 16, 2013 45.85 46.52 45.80 46.47 23,038,608 +0.83(+1.82%)
Oct 15, 2013 45.71 45.95 45.52 45.64 11,874,944 -0.15(-0.32%)
Oct 14, 2013 45.58 45.87 45.38 45.79 21,359,714 -0.01(-0.03%)
Oct 11, 2013 45.35 45.84 45.20 45.80 16,067,607 +0.44(+0.96%)
Oct 10, 2013 44.60 45.40 44.60 45.37 33,395,536 +1.06(+2.39%)
Oct 09, 2013 44.36 44.67 44.23 44.31 13,311,752 -0.01(-0.03%)
Oct 08, 2013 44.72 44.91 44.26 44.32 13,567,038 -0.51(-1.14%)
Oct 07, 2013 44.40 44.99 44.37 44.83 10,930,737 +0.20(+0.44%)
Oct 04, 2013 44.83 44.98 44.40 44.64 18,937,010 -0.16(-0.36%)
Oct 03, 2013 45.31 45.40 44.52 44.80 33,587,244 -0.70(-1.54%)
Oct 02, 2013 45.21 45.52 45.03 45.50 16,538,330 +0.03(+0.06%)
Oct 01, 2013 44.79 45.81 44.69 45.47 23,447,890 +0.68(+1.52%)
Sep 30, 2013 44.99 45.31 44.64 44.79 13,349,279 -0.46(-1.01%)
Sep 27, 2013 45.30 45.49 44.98 45.25 8,503,542 -0.17(-0.37%)
Sep 26, 2013 45.21 45.44 45.08 45.42 6,238,583 +0.27(+0.61%)
Sep 25, 2013 45.05 45.42 44.85 45.14 12,836,369 +0.15(+0.34%)
Sep 24, 2013 45.26 45.37 44.95 44.99 18,620,300 -0.30(-0.66%)
Sep 23, 2013 45.57 45.79 45.23 45.29 17,468,610 -0.29(-0.63%)
Sep 20, 2013 46.45 46.46 45.49 45.58 25,744,820 -0.80(-1.73%)
Sep 19, 2013 46.59 46.96 46.35 46.38 29,211,544 -0.18(-0.39%)
Sep 18, 2013 44.98 46.59 44.51 46.56 53,920,116 +1.57(+3.49%)
Sep 17, 2013 45.11 45.37 44.93 44.99 12,594,255 -0.03(-0.08%)
Sep 16, 2013 45.52 45.65 44.91 45.02 19,756,026 +0.44(+0.98%)
Sep 13, 2013 44.59 44.71 44.43 44.59 11,565,688 +0.10(+0.23%)
Sep 12, 2013 44.91 45.04 44.43 44.48 13,111,442 -0.29(-0.64%)
Sep 11, 2013 44.41 44.77 44.41 44.77 14,184,381 +0.30(+0.68%)
Sep 10, 2013 44.61 44.68 44.19 44.47 12,777,488 -0.06(-0.13%)
Sep 09, 2013 43.87 44.52 43.67 44.52 15,989,243 +0.86(+1.98%)
Sep 06, 2013 43.45 43.97 43.40 43.66 18,421,082 +0.79(+1.83%)
Sep 05, 2013 43.19 43.29 42.84 42.87 10,646,705 -0.37(-0.85%)
Sep 04, 2013 42.93 43.47 42.80 43.24 16,013,490 +0.31(+0.71%)
Sep 03, 2013 43.63 43.73 42.61 42.94 18,236,212 -0.36(-0.84%)
Aug 30, 2013 43.65 43.90 43.21 43.30 9,391,893 -0.33(-0.77%)
Aug 29, 2013 43.43 43.67 43.21 43.63 6,703,721 +0.07(+0.16%)
Aug 28, 2013 43.67 43.78 43.45 43.56 8,282,137 -0.21(-0.48%)
Aug 27, 2013 43.60 44.00 43.50 43.77 11,368,739 -0.13(-0.30%)
Aug 26, 2013 44.15 44.16 43.83 43.90 7,950,339 -0.17(-0.38%)
Aug 23, 2013 43.64 44.08 43.43 44.07 13,889,146 +0.51(+1.17%)
Aug 22, 2013 43.46 43.58 43.09 43.56 21,617,754 +0.24(+0.56%)
Aug 21, 2013 43.11 43.97 42.84 43.32 28,413,458 -0.09(-0.21%)
Aug 20, 2013 42.63 43.63 42.60 43.41 28,840,300 +0.99(+2.35%)
Aug 19, 2013 42.90 43.05 42.38 42.42 22,049,790 -0.58(-1.36%)
Aug 16, 2013 43.83 43.99 43.00 43.00 31,852,672 -1.02(-2.31%)
Aug 15, 2013 44.41 44.42 43.84 44.02 24,588,736 -0.85(-1.89%)
Aug 14, 2013 44.87 45.11 44.78 44.86 19,245,812 -0.10(-0.22%)
Aug 13, 2013 45.64 45.67 44.83 44.96 15,650,670 -0.63(-1.37%)
Aug 12, 2013 45.87 45.88 45.45 45.59 11,755,538 -0.38(-0.82%)
Aug 09, 2013 45.42 46.20 45.36 45.96 8,979,733 +0.43(+0.95%)
Aug 08, 2013 45.60 45.71 45.30 45.53 9,926,028 +0.04(+0.09%)
Aug 07, 2013 45.68 45.68 45.28 45.49 8,891,643 -0.19(-0.41%)
Aug 06, 2013 45.77 46.01 45.56 45.68 8,480,810 -0.16(-0.35%)
Aug 05, 2013 45.85 46.05 45.71 45.84 7,864,891 -0.03(-0.06%)
Aug 02, 2013 46.30 46.49 45.86 45.87 24,233,126 -0.20(-0.44%)
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.