Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.51 -0.06 (-0.06%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 43.77 44.23 43.66 44.20 10,853,248 +0.40(+0.92%)
Dec 28, 2012 43.93 44.18 43.76 43.79 5,790,494 -0.27(-0.60%)
Dec 27, 2012 44.05 44.23 43.61 44.06 11,787,134 +0.05(+0.12%)
Dec 26, 2012 44.27 44.27 43.89 44.00 8,635,686 -0.22(-0.49%)
Dec 24, 2012 44.13 44.33 43.96 44.22 9,723,835 +0.06(+0.14%)
Dec 21, 2012 43.82 44.28 43.82 44.16 15,567,198 -0.14(-0.31%)
Dec 20, 2012 43.85 44.31 43.75 44.30 16,242,625 +0.50(+1.14%)
Dec 19, 2012 44.02 44.09 43.76 43.80 11,903,327 -0.06(-0.14%)
Dec 18, 2012 43.45 44.04 43.41 43.86 38,577,468 +0.45(+1.03%)
Dec 17, 2012 43.34 43.44 43.15 43.42 18,715,438 +0.27(+0.63%)
Dec 14, 2012 43.19 43.20 43.03 43.15 10,495,071 -0.05(-0.13%)
Dec 13, 2012 43.52 43.52 43.04 43.20 14,192,999 -0.29(-0.67%)
Dec 12, 2012 43.63 43.72 43.29 43.49 9,508,222 -0.03(-0.06%)
Dec 11, 2012 43.64 43.72 43.47 43.52 8,981,518 +0.05(+0.12%)
Dec 10, 2012 43.51 43.67 43.39 43.46 12,915,211 +0.00(+0.00%)
Dec 07, 2012 43.35 43.47 43.28 43.46 19,364,030 +0.18(+0.41%)
Dec 06, 2012 43.00 43.29 42.87 43.29 11,862,036 +0.38(+0.88%)
Dec 05, 2012 43.15 43.19 42.69 42.91 15,934,973 -0.11(-0.27%)
Dec 04, 2012 43.04 43.31 42.94 43.02 18,761,578 +0.07(+0.16%)
Nov 30, 2012 42.77 43.07 42.77 42.96 15,718,988 +0.17(+0.40%)
Nov 29, 2012 42.76 42.82 42.44 42.79 23,508,232 +0.28(+0.65%)
Nov 28, 2012 42.46 42.59 42.13 42.51 18,205,884 -0.07(-0.17%)
Nov 27, 2012 42.49 42.93 42.22 42.59 33,017,360 -0.23(-0.54%)
Nov 26, 2012 42.61 43.05 42.48 42.81 25,152,512 +0.06(+0.14%)
Nov 23, 2012 42.57 42.77 42.43 42.75 4,812,680 +0.34(+0.81%)
Nov 21, 2012 42.38 42.57 42.17 42.41 8,746,495 -0.03(-0.06%)
Nov 20, 2012 42.23 42.44 41.97 42.44 18,885,654 +0.26(+0.62%)
Nov 19, 2012 42.20 42.37 41.98 42.17 17,904,344 +0.39(+0.94%)
Nov 16, 2012 41.41 41.82 41.21 41.78 20,451,300 +0.47(+1.14%)
Nov 15, 2012 41.45 41.73 41.07 41.31 22,345,954 -0.18(-0.44%)
Nov 14, 2012 42.45 42.45 41.34 41.49 23,383,836 -0.82(-1.95%)
Nov 13, 2012 42.23 42.56 42.17 42.31 10,299,196 -0.14(-0.32%)
Nov 12, 2012 42.63 42.66 42.33 42.45 8,075,167 -0.07(-0.16%)
Nov 09, 2012 42.48 42.84 42.32 42.52 14,741,609 -0.14(-0.33%)
Nov 08, 2012 43.08 43.12 42.63 42.66 14,038,478 -0.44(-1.02%)
Nov 07, 2012 43.01 43.30 42.85 43.10 15,784,747 -0.22(-0.50%)
Nov 06, 2012 43.35 43.39 43.05 43.31 8,039,440 +0.09(+0.22%)
Nov 05, 2012 43.52 43.55 42.95 43.22 15,127,614 -0.32(-0.74%)
Nov 02, 2012 43.50 43.82 43.48 43.54 13,163,034 +0.29(+0.67%)
Nov 01, 2012 43.22 43.46 43.04 43.25 19,163,878 +0.05(+0.11%)
Oct 31, 2012 42.90 43.23 42.75 43.21 13,564,238 +0.48(+1.12%)
Oct 26, 2012 42.96 42.73 42.73 42.73 13,534,393 -0.25(-0.58%)
Oct 25, 2012 43.34 43.50 42.58 42.98 11,037,927 -0.19(-0.44%)
Oct 24, 2012 43.24 43.38 43.00 43.17 6,795,847 +0.03(+0.06%)
Oct 23, 2012 43.58 43.33 42.83 43.14 10,347,572 -0.59(-1.36%)
Oct 19, 2012 44.16 44.26 43.69 43.73 13,163,945 -0.41(-0.93%)
Oct 18, 2012 43.67 44.16 43.65 44.14 12,070,950 +0.41(+0.94%)
Oct 17, 2012 43.52 43.78 43.39 43.73 13,634,616 +0.07(+0.15%)
Oct 16, 2012 43.59 43.73 43.55 43.67 10,179,921 +0.20(+0.47%)
Oct 15, 2012 43.18 43.48 42.85 43.46 8,884,628 +0.29(+0.67%)
Oct 12, 2012 43.34 43.54 43.10 43.17 8,880,651 -0.19(-0.44%)
Oct 11, 2012 43.46 43.60 43.32 43.36 12,045,336 +0.01(+0.02%)
Oct 10, 2012 43.28 43.47 43.17 43.35 10,408,308 +0.05(+0.12%)
Oct 09, 2012 43.52 43.69 43.25 43.30 10,160,334 -0.19(-0.43%)
Oct 08, 2012 43.45 43.53 43.34 43.49 7,300,361 -0.18(-0.42%)
Oct 05, 2012 43.67 43.84 43.48 43.67 11,405,675 +0.19(+0.43%)
Oct 04, 2012 43.77 43.88 43.38 43.48 13,163,955 -0.16(-0.37%)
Oct 03, 2012 43.52 43.94 43.46 43.64 12,872,202 +0.13(+0.29%)
Oct 02, 2012 43.23 43.52 43.17 43.52 13,345,592 +0.36(+0.84%)
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.