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 (%)
Mar 31, 2011 37.54 37.94 37.54 37.93 8,590,839 +0.28(+0.75%)
Mar 30, 2011 37.65 37.65 37.65 37.65 10,321,248 +0.43(+1.17%)
Mar 29, 2011 37.00 37.30 36.72 37.21 10,019,429 +0.17(+0.45%)
Mar 28, 2011 37.12 37.25 36.96 37.05 7,827,003 +0.00(+0.00%)
Mar 25, 2011 37.00 37.25 36.86 37.05 8,968,811 +0.19(+0.51%)
Mar 24, 2011 36.87 36.97 36.47 36.86 8,307,685 +0.17(+0.47%)
Mar 23, 2011 36.90 36.92 36.43 36.69 14,772,689 -0.28(-0.75%)
Mar 22, 2011 37.30 37.35 36.92 36.97 7,208,110 -0.34(-0.90%)
Mar 21, 2011 37.34 37.46 37.30 37.30 11,652,023 +0.41(+1.10%)
Mar 18, 2011 36.84 37.06 36.75 36.90 11,797,287 +0.32(+0.88%)
Mar 17, 2011 36.68 36.82 36.23 36.58 11,278,976 +0.30(+0.84%)
Mar 16, 2011 36.75 36.85 36.05 36.27 16,626,794 -0.48(-1.31%)
Mar 15, 2011 36.75 37.04 36.70 36.75 14,255,127 -0.30(-0.80%)
Mar 14, 2011 37.06 37.19 36.87 37.05 9,769,727 -0.25(-0.68%)
Mar 11, 2011 36.72 37.39 36.72 37.30 11,495,068 +0.42(+1.13%)
Mar 10, 2011 37.16 37.19 36.72 36.89 14,935,170 -0.58(-1.55%)
Mar 09, 2011 37.39 37.65 37.16 37.47 9,033,077 +0.02(+0.05%)
Mar 08, 2011 36.99 37.62 36.96 37.45 13,603,745 +0.46(+1.25%)
Mar 07, 2011 37.20 37.45 36.73 36.99 13,304,959 -0.24(-0.65%)
Mar 04, 2011 37.57 37.60 37.01 37.23 9,162,578 -0.25(-0.66%)
Mar 03, 2011 37.40 37.57 37.27 37.47 7,784,902 +0.46(+1.23%)
Mar 02, 2011 37.25 37.40 36.89 37.02 17,641,624 -0.30(-0.80%)
Mar 01, 2011 38.48 38.48 37.31 37.32 16,659,580 -1.03(-2.69%)
Feb 28, 2011 37.89 38.38 37.78 38.35 12,057,019 +0.78(+2.09%)
Feb 25, 2011 37.09 37.58 37.01 37.56 9,101,079 +0.66(+1.78%)
Feb 24, 2011 37.06 37.20 36.58 36.90 10,226,701 -0.20(-0.55%)
Feb 23, 2011 37.36 37.54 36.87 37.11 15,070,438 -0.30(-0.80%)
Feb 22, 2011 37.45 37.82 37.32 37.40 17,446,038 -0.34(-0.91%)
Feb 18, 2011 37.68 37.84 37.59 37.75 9,032,224 +0.15(+0.39%)
Feb 17, 2011 37.52 37.73 37.51 37.60 4,816,565 +0.05(+0.13%)
Feb 16, 2011 37.58 37.82 37.40 37.55 7,166,476 +0.11(+0.29%)
Feb 15, 2011 37.40 37.58 37.24 37.44 7,358,451 -0.13(-0.34%)
Feb 14, 2011 37.65 37.71 37.34 37.57 7,294,759 -0.01(-0.02%)
Feb 11, 2011 37.28 37.63 37.18 37.58 7,959,129 +0.23(+0.63%)
Feb 10, 2011 37.08 37.40 37.04 37.34 12,387,423 +0.12(+0.32%)
Feb 09, 2011 37.13 37.23 37.01 37.22 7,325,241 +0.09(+0.24%)
Feb 08, 2011 37.04 37.24 36.99 37.13 5,975,408 +0.09(+0.26%)
Feb 07, 2011 36.68 37.07 36.64 37.04 13,999,768 +0.41(+1.12%)
Feb 04, 2011 37.01 37.01 36.50 36.63 12,440,452 -0.34(-0.91%)
Feb 03, 2011 36.78 37.02 36.67 36.96 7,362,596 +0.09(+0.26%)
Feb 02, 2011 36.82 37.06 36.77 36.87 8,998,305 +0.01(+0.02%)
Feb 01, 2011 36.96 36.96 36.46 36.86 15,822,075 +0.17(+0.47%)
Jan 31, 2011 36.34 36.83 36.30 36.69 11,113,286 +0.43(+1.19%)
Jan 28, 2011 36.82 36.99 36.14 36.26 17,759,024 -0.58(-1.56%)
Jan 27, 2011 36.62 36.90 36.43 36.84 15,760,277 +0.51(+1.39%)
Jan 26, 2011 36.31 36.44 36.08 36.33 9,354,277 +0.10(+0.28%)
Jan 25, 2011 35.75 36.23 35.66 36.23 13,131,919 +0.38(+1.06%)
Jan 24, 2011 35.70 36.02 35.61 35.85 10,045,045 +0.18(+0.50%)
Jan 21, 2011 35.77 35.77 35.55 35.67 8,738,717 +0.14(+0.39%)
Jan 20, 2011 35.53 35.85 35.43 35.53 12,284,465 -0.08(-0.21%)
Jan 19, 2011 36.04 36.04 35.41 35.61 13,042,191 -0.43(-1.19%)
Jan 18, 2011 35.68 36.04 35.56 36.04 11,169,427 +0.34(+0.94%)
Jan 14, 2011 35.44 35.71 35.37 35.70 9,642,436 +0.24(+0.68%)
Jan 13, 2011 35.38 35.57 35.26 35.46 10,549,003 +0.10(+0.29%)
Jan 12, 2011 35.44 35.49 35.20 35.36 11,275,865 +0.17(+0.49%)
Jan 11, 2011 35.33 35.47 34.94 35.19 13,143,710 -0.08(-0.22%)
Jan 10, 2011 35.14 35.34 34.91 35.27 9,468,036 -0.01(-0.04%)
Jan 07, 2011 35.39 35.51 34.96 35.28 16,580,421 -0.01(-0.04%)
Jan 06, 2011 35.54 35.59 35.21 35.29 10,738,299 -0.19(-0.54%)
Jan 05, 2011 35.22 35.56 35.20 35.48 14,490,803 +0.15(+0.41%)
Jan 04, 2011 36.08 36.13 35.17 35.33 17,811,696 -0.64(-1.78%)
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.