Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 48.35 48.68 48.09 48.45 20,617,678 +0.32(+0.66%)
Feb 27, 2014 48.13 48.38 47.92 48.13 7,947,290 -0.05(-0.10%)
Feb 26, 2014 48.09 48.38 48.04 48.18 14,482,017 +0.13(+0.28%)
Feb 25, 2014 48.03 48.29 47.91 48.04 8,593,769 +0.02(+0.04%)
Feb 24, 2014 48.08 48.45 47.94 48.02 15,796,997 +0.08(+0.16%)
Feb 21, 2014 47.96 48.11 47.63 47.94 11,850,384 +0.08(+0.16%)
Feb 20, 2014 47.89 48.26 47.67 47.86 10,594,315 -0.09(-0.18%)
Feb 19, 2014 47.84 48.37 47.81 47.95 19,380,664 -0.01(-0.03%)
Feb 18, 2014 47.79 47.98 47.49 47.96 17,453,602 +0.28(+0.59%)
Feb 14, 2014 47.49 47.68 47.68 47.68 9,810,753 +0.19(+0.40%)
Feb 13, 2014 47.25 47.75 47.06 47.49 14,790,267 +0.18(+0.39%)
Feb 12, 2014 47.42 47.42 47.11 47.30 8,970,783 +0.03(+0.06%)
Feb 11, 2014 47.20 47.48 46.99 47.28 18,694,990 +0.16(+0.35%)
Feb 10, 2014 46.75 47.22 46.56 47.11 17,792,872 +0.43(+0.91%)
Feb 07, 2014 46.59 46.75 46.35 46.69 15,401,093 +0.31(+0.67%)
Feb 06, 2014 46.13 46.41 46.11 46.38 14,845,825 +0.34(+0.74%)
Feb 05, 2014 45.86 46.10 45.77 46.04 17,311,882 -0.01(-0.03%)
Feb 04, 2014 45.67 46.13 45.45 46.05 22,757,144 +0.47(+1.04%)
Feb 03, 2014 46.28 46.32 45.40 45.57 22,606,978 -0.67(-1.46%)
Jan 31, 2014 45.77 46.50 45.54 46.25 17,223,382 +0.14(+0.31%)
Jan 30, 2014 45.71 46.26 45.71 46.11 13,239,700 +0.55(+1.21%)
Jan 29, 2014 45.49 45.76 45.31 45.55 13,015,399 -0.21(-0.46%)
Jan 28, 2014 45.40 45.84 45.38 45.77 10,902,865 +0.46(+1.02%)
Jan 27, 2014 45.64 45.88 45.13 45.31 15,013,153 -0.28(-0.61%)
Jan 24, 2014 46.11 46.11 45.53 45.58 18,471,576 -0.68(-1.47%)
Jan 23, 2014 46.16 46.35 45.73 46.26 14,725,515 -0.02(-0.05%)
Jan 22, 2014 46.24 46.51 46.17 46.28 11,520,391 +0.12(+0.26%)
Jan 21, 2014 46.00 46.33 45.89 46.16 13,743,014 +0.32(+0.70%)
Jan 17, 2014 46.06 45.84 45.84 45.84 12,047,684 -0.15(-0.32%)
Jan 16, 2014 45.84 46.04 45.84 45.99 15,854,981 +0.11(+0.23%)
Jan 15, 2014 45.67 46.04 45.67 45.89 10,739,031 +0.21(+0.47%)
Jan 14, 2014 45.40 45.80 45.36 45.67 7,504,949 +0.28(+0.62%)
Jan 13, 2014 45.72 45.72 45.25 45.39 11,637,103 -0.30(-0.65%)
Jan 10, 2014 45.57 45.86 45.38 45.69 18,414,354 +0.54(+1.19%)
Jan 09, 2014 45.31 45.31 44.80 45.15 11,305,184 -0.02(-0.05%)
Jan 08, 2014 45.11 45.31 44.84 45.17 12,837,232 -0.07(-0.16%)
Jan 07, 2014 45.28 45.44 44.95 45.24 13,651,683 +0.16(+0.35%)
Jan 06, 2014 44.99 45.27 44.84 45.09 10,028,412 +0.18(+0.41%)
Jan 03, 2014 44.62 45.07 44.60 44.90 8,984,993 +0.26(+0.59%)
Jan 02, 2014 44.75 44.81 44.37 44.64 14,545,619 -0.07(-0.16%)
Dec 31, 2013 44.86 44.71 44.71 44.71 9,547,767 -0.14(-0.32%)
Dec 30, 2013 44.80 44.96 44.73 44.85 5,561,317 +0.04(+0.08%)
Dec 27, 2013 44.80 44.82 44.45 44.82 16,294,342 +0.06(+0.13%)
Dec 26, 2013 44.89 45.04 44.59 44.76 6,494,392 +0.05(+0.11%)
Dec 24, 2013 44.69 44.80 44.57 44.71 5,137,715 +0.08(+0.17%)
Dec 23, 2013 44.85 44.91 44.59 44.63 11,565,553 +0.06(+0.14%)
Dec 20, 2013 44.27 44.58 44.17 44.57 20,649,516 +0.34(+0.78%)
Dec 19, 2013 44.67 44.73 44.01 44.23 17,921,318 -0.55(-1.22%)
Dec 18, 2013 44.03 44.88 43.55 44.77 29,743,788 +0.77(+1.76%)
Dec 17, 2013 43.80 44.12 43.64 44.00 10,559,634 +0.23(+0.53%)
Dec 16, 2013 43.99 43.99 43.62 43.77 9,639,460 +0.05(+0.11%)
Dec 13, 2013 43.74 44.23 43.61 43.72 8,477,407 +0.18(+0.40%)
Dec 12, 2013 43.81 43.89 43.47 43.54 11,403,752 -0.29(-0.67%)
Dec 11, 2013 44.81 44.81 43.78 43.84 19,513,662 -0.97(-2.16%)
Dec 10, 2013 44.85 45.03 44.77 44.81 9,669,171 +0.00(+0.00%)
Dec 09, 2013 44.56 44.86 44.38 44.81 13,809,098 +0.29(+0.65%)
Dec 06, 2013 44.57 44.62 44.29 44.52 14,141,012 +0.34(+0.78%)
Dec 05, 2013 44.01 44.28 43.78 44.18 16,497,493 +0.05(+0.11%)
Dec 04, 2013 43.54 44.40 43.49 44.13 21,682,342 +0.10(+0.22%)
Dec 03, 2013 43.98 44.17 43.90 44.03 10,120,684 -0.05(-0.11%)
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.