US Real Estate Ishares ETF (NY: IYR )

106.45 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 50.02 50.34 49.73 49.78 8,337,230 -0.45(-0.90%)
Mar 30, 2010 50.36 50.51 50.07 50.23 8,297,978 -0.10(-0.20%)
Mar 29, 2010 50.43 50.50 50.01 50.33 12,058,808 +0.22(+0.44%)
Mar 26, 2010 50.44 50.76 49.91 50.11 13,105,352 -0.18(-0.36%)
Mar 25, 2010 50.53 51.16 50.29 50.29 18,242,021 -0.41(-0.81%)
Mar 24, 2010 50.32 51.02 50.27 50.70 11,638,444 +0.16(+0.32%)
Mar 23, 2010 50.63 50.74 50.06 50.54 16,105,603 -0.14(-0.28%)
Mar 22, 2010 49.81 50.85 49.66 50.68 15,288,989 +0.52(+1.04%)
Mar 19, 2010 50.63 50.87 50.05 50.16 14,273,120 -0.43(-0.85%)
Mar 18, 2010 50.71 51.07 50.55 50.59 12,634,507 -0.20(-0.39%)
Mar 17, 2010 50.29 50.96 50.11 50.79 20,060,238 +0.61(+1.22%)
Mar 16, 2010 49.09 50.25 48.95 50.18 18,134,543 +1.27(+2.60%)
Mar 15, 2010 48.55 49.10 48.52 48.91 12,572,390 -0.14(-0.29%)
Mar 12, 2010 49.04 49.30 48.62 49.05 12,207,264 +0.36(+0.74%)
Mar 11, 2010 48.15 48.70 48.01 48.69 8,607,526 +0.24(+0.50%)
Mar 10, 2010 48.29 48.64 48.00 48.45 10,583,408 +0.26(+0.54%)
Mar 09, 2010 47.82 48.77 47.69 48.19 12,243,296 +0.16(+0.33%)
Mar 08, 2010 47.55 48.16 47.46 48.03 8,495,769 +0.59(+1.24%)
Mar 05, 2010 46.50 47.61 46.45 47.44 13,059,028 +1.06(+2.29%)
Mar 04, 2010 46.20 46.43 46.10 46.38 7,622,605 +0.19(+0.41%)
Mar 03, 2010 46.35 46.49 46.09 46.19 7,784,911 -0.10(-0.22%)
Mar 02, 2010 46.41 46.50 46.18 46.29 8,746,511 +0.02(+0.04%)
Mar 01, 2010 46.08 46.46 45.98 46.27 6,993,897 +0.47(+1.03%)
Feb 26, 2010 45.95 46.35 45.61 45.80 11,251,751 -0.11(-0.24%)
Feb 25, 2010 45.15 45.93 44.90 45.91 13,051,344 +0.23(+0.50%)
Feb 24, 2010 45.25 45.71 45.20 45.68 9,650,500 +0.44(+0.97%)
Feb 23, 2010 45.35 45.71 45.12 45.24 9,630,639 -0.36(-0.79%)
Feb 22, 2010 45.51 45.83 45.32 45.60 12,070,614 +0.19(+0.42%)
Feb 19, 2010 45.22 45.68 45.05 45.41 12,581,070 -0.01(-0.02%)
Feb 18, 2010 44.66 45.54 44.51 45.42 14,083,843 +0.60(+1.34%)
Feb 17, 2010 44.50 45.00 44.49 44.82 13,238,971 +0.42(+0.95%)
Feb 16, 2010 43.73 44.50 43.65 44.40 16,756,424 +1.16(+2.68%)
Feb 12, 2010 42.34 43.24 43.24 43.24 14,060,900 +0.39(+0.91%)
Feb 11, 2010 42.41 42.88 41.96 42.85 11,875,619 +0.37(+0.87%)
Feb 10, 2010 42.53 43.03 41.71 42.48 16,652,755 +0.03(+0.07%)
Feb 09, 2010 43.09 43.18 42.12 42.45 22,262,375 -1.03(-2.37%)
Feb 08, 2010 43.71 43.84 42.49 43.48 15,343,638 -0.09(-0.21%)
Feb 05, 2010 42.91 43.73 42.27 43.57 32,919,258 +0.80(+1.87%)
Feb 04, 2010 44.01 44.09 42.74 42.77 27,627,472 -1.66(-3.74%)
Feb 03, 2010 44.78 44.84 44.12 44.43 15,641,942 -0.52(-1.16%)
Feb 02, 2010 44.34 45.16 43.95 44.95 18,533,489 +0.82(+1.85%)
Feb 01, 2010 43.77 44.30 43.68 44.13 13,203,424 +0.70(+1.62%)
Jan 29, 2010 44.03 44.42 43.21 43.43 21,419,462 -0.29(-0.66%)
Jan 28, 2010 44.41 44.49 43.36 43.72 19,931,450 -0.42(-0.95%)
Jan 27, 2010 43.92 44.20 43.12 44.14 23,190,364 +0.40(+0.91%)
Jan 26, 2010 43.74 44.43 43.63 43.74 16,187,948 -0.38(-0.86%)
Jan 25, 2010 44.30 44.32 43.29 44.12 21,265,275 +0.32(+0.73%)
Jan 22, 2010 44.71 45.14 43.67 43.80 26,536,240 -1.03(-2.30%)
Jan 21, 2010 46.13 46.42 44.74 44.83 30,837,237 -1.31(-2.84%)
Jan 20, 2010 46.23 46.26 45.68 46.14 13,033,182 -0.48(-1.03%)
Jan 19, 2010 45.66 46.74 45.62 46.62 15,621,857 +0.91(+1.99%)
Jan 15, 2010 46.00 45.71 45.71 45.71 15,106,200 -0.42(-0.91%)
Jan 14, 2010 46.22 46.31 45.88 46.13 7,233,173 -0.16(-0.35%)
Jan 13, 2010 45.48 46.36 45.42 46.29 14,826,036 +0.85(+1.87%)
Jan 12, 2010 45.75 46.14 45.18 45.44 15,196,583 -0.78(-1.69%)
Jan 11, 2010 46.25 46.47 45.93 46.22 7,873,808 +0.22(+0.48%)
Jan 08, 2010 46.19 46.23 45.59 46.00 10,630,095 -0.31(-0.67%)
Jan 07, 2010 45.87 46.52 45.37 46.31 16,364,657 +0.41(+0.89%)
Jan 06, 2010 45.94 46.23 45.71 45.90 14,859,013 -0.02(-0.04%)
Jan 05, 2010 45.81 45.96 45.29 45.92 14,522,925 +0.11(+0.24%)
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.