US Real Estate Ishares ETF (NY: IYR )

109.26 USD +1.60 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 54.07 55.21 53.92 55.14 10,622,952 +2.43(+4.61%)
Nov 29, 2011 53.09 53.09 52.41 52.71 5,156,080 -0.15(-0.28%)
Nov 28, 2011 53.28 53.42 52.41 52.86 6,585,732 +1.26(+2.44%)
Nov 25, 2011 51.23 52.59 51.23 51.60 2,807,887 +0.18(+0.35%)
Nov 23, 2011 52.42 52.56 51.42 51.42 5,860,124 -1.56(-2.94%)
Nov 22, 2011 53.08 53.42 52.61 52.98 5,615,024 -0.15(-0.28%)
Nov 21, 2011 53.57 53.71 52.85 53.13 5,992,713 -1.44(-2.64%)
Nov 18, 2011 54.44 54.60 53.92 54.57 6,609,097 +0.39(+0.72%)
Nov 17, 2011 55.06 55.16 53.89 54.18 9,973,290 -0.99(-1.79%)
Nov 16, 2011 55.08 56.04 55.06 55.17 8,387,453 -0.53(-0.95%)
Nov 15, 2011 55.01 56.08 54.84 55.70 6,904,884 +0.48(+0.87%)
Nov 14, 2011 55.89 56.04 54.97 55.22 6,434,915 -1.13(-2.01%)
Nov 11, 2011 55.69 56.46 55.24 56.35 7,448,196 +1.42(+2.59%)
Nov 10, 2011 55.60 55.74 54.58 54.93 10,990,130 +0.05(+0.09%)
Nov 09, 2011 56.17 56.49 54.79 54.88 11,108,440 -2.58(-4.49%)
Nov 08, 2011 56.99 57.53 55.87 57.46 10,558,184 +0.68(+1.20%)
Nov 07, 2011 56.50 57.34 55.98 56.78 5,380,469 +0.14(+0.25%)
Nov 04, 2011 56.62 56.79 55.81 56.64 8,658,767 -0.43(-0.75%)
Nov 03, 2011 57.05 57.32 55.63 57.07 10,310,164 +0.64(+1.13%)
Nov 02, 2011 56.20 56.88 55.53 56.43 8,192,947 +1.12(+2.02%)
Nov 01, 2011 55.72 56.70 55.27 55.31 19,179,417 -1.93(-3.37%)
Oct 31, 2011 57.15 58.08 56.93 57.24 9,636,525 -0.76(-1.31%)
Oct 28, 2011 57.05 58.08 57.05 58.00 9,621,972 +0.18(+0.31%)
Oct 27, 2011 57.07 58.18 56.34 57.82 13,070,400 +2.37(+4.27%)
Oct 26, 2011 55.44 55.62 54.54 55.45 8,169,386 +0.51(+0.93%)
Oct 25, 2011 55.46 55.49 54.71 54.94 7,113,479 -0.86(-1.54%)
Oct 24, 2011 54.55 55.86 54.24 55.80 11,701,481 +1.44(+2.65%)
Oct 21, 2011 53.42 54.39 53.31 54.36 10,177,868 +1.56(+2.95%)
Oct 20, 2011 52.61 52.88 51.61 52.80 8,816,940 +0.32(+0.61%)
Oct 19, 2011 53.05 53.45 52.32 52.48 8,868,301 -0.66(-1.24%)
Oct 18, 2011 51.42 53.37 51.27 53.14 14,139,654 +1.70(+3.30%)
Oct 17, 2011 52.43 52.43 51.26 51.44 9,316,488 -1.21(-2.30%)
Oct 14, 2011 52.01 52.84 51.85 52.65 8,252,752 +1.19(+2.31%)
Oct 13, 2011 51.55 51.88 50.49 51.46 8,153,307 -0.36(-0.69%)
Oct 12, 2011 51.46 52.51 51.01 51.82 10,793,658 +0.83(+1.63%)
Oct 11, 2011 51.54 51.78 50.77 50.99 11,825,526 -0.96(-1.85%)
Oct 10, 2011 50.63 51.95 50.43 51.95 10,483,248 +2.39(+4.82%)
Oct 07, 2011 51.29 51.40 49.45 49.56 12,756,884 -1.44(-2.82%)
Oct 06, 2011 50.59 51.06 50.16 51.00 14,341,525 +1.37(+2.76%)
Oct 05, 2011 50.01 50.15 47.68 49.63 17,782,383 -0.38(-0.76%)
Oct 04, 2011 47.60 50.08 46.70 50.01 22,217,484 +1.82(+3.78%)
Oct 03, 2011 50.64 50.92 48.18 48.19 14,183,328 -2.38(-4.71%)
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%)
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.