Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.80 34.07 32.74 32.80 32,577,408 -1.05(-3.11%)
Apr 29, 2010 32.95 33.90 32.89 33.86 32,637,770 +1.34(+4.13%)
Apr 28, 2010 32.72 32.78 32.35 32.51 24,518,858 +0.11(+0.34%)
Apr 27, 2010 33.20 33.43 32.35 32.40 38,479 -1.06(-3.17%)
Apr 26, 2010 33.36 33.70 33.21 33.46 19,302,976 +0.21(+0.63%)
Apr 23, 2010 32.92 33.29 32.62 33.25 21,267,904 +0.43(+1.30%)
Apr 22, 2010 32.15 32.95 31.96 32.82 30,170,584 +0.47(+1.46%)
Apr 21, 2010 31.74 32.53 31.70 32.35 24,488 +0.59(+1.87%)
Apr 20, 2010 31.47 31.78 31.14 31.76 7,703 +0.49(+1.57%)
Apr 19, 2010 30.92 31.50 30.82 31.27 33,887,256 +0.12(+0.38%)
Apr 16, 2010 31.76 32.02 31.06 31.15 52,446,600 -0.66(-2.08%)
Apr 15, 2010 32.45 32.57 31.79 31.81 31,032,354 -0.81(-2.49%)
Apr 14, 2010 32.89 32.91 32.44 32.62 27,660,230 +0.03(+0.10%)
Apr 13, 2010 31.84 32.69 31.83 32.59 22,354,774 +0.72(+2.27%)
Apr 12, 2010 32.15 32.18 31.83 31.87 12,646,187 -0.21(-0.65%)
Apr 09, 2010 31.69 32.10 31.56 32.08 18,502,122 +0.50(+1.58%)
Apr 08, 2010 31.42 31.66 31.37 31.58 13,851,430 +0.01(+0.04%)
Apr 07, 2010 32.17 32.25 31.42 31.57 24,660,414 -0.69(-2.15%)
Apr 06, 2010 31.55 32.33 31.42 32.26 27,218,324 +0.64(+2.02%)
Apr 05, 2010 31.18 31.65 31.04 31.62 23,629,162 +0.64(+2.08%)
Apr 01, 2010 31.05 30.98 30.98 30.98 19,156,410 +0.14(+0.46%)
Mar 31, 2010 30.98 31.18 30.80 30.83 13,459,695 -0.28(-0.90%)
Mar 30, 2010 31.19 31.29 31.01 31.11 13,396,326 -0.06(-0.20%)
Mar 29, 2010 31.24 31.28 30.98 31.18 19,467,842 +0.14(+0.44%)
Mar 26, 2010 31.24 31.44 30.92 31.04 21,157,392 -0.11(-0.36%)
Mar 25, 2010 31.30 31.69 31.15 31.15 29,450,072 +0.05(+0.16%)
Mar 24, 2010 30.87 31.30 30.84 31.10 18,972,154 +0.10(+0.32%)
Mar 23, 2010 31.06 31.13 30.71 31.00 26,254,196 -0.09(-0.28%)
Mar 22, 2010 30.56 31.19 30.46 31.09 24,923,010 +0.32(+1.04%)
Mar 19, 2010 31.06 31.21 30.70 30.77 23,267,014 -0.26(-0.85%)
Mar 18, 2010 31.11 31.33 31.01 31.03 20,595,864 -0.12(-0.39%)
Mar 17, 2010 30.85 31.26 30.74 31.16 32,700,756 +0.37(+1.22%)
Mar 16, 2010 30.11 30.83 30.03 30.78 29,561,628 +0.78(+2.60%)
Mar 15, 2010 29.78 30.12 29.76 30.00 20,494,606 -0.09(-0.29%)
Mar 12, 2010 30.08 30.24 29.83 30.09 19,899,404 +0.22(+0.74%)
Mar 11, 2010 29.54 29.88 29.45 29.87 14,031,370 +0.15(+0.50%)
Mar 10, 2010 29.62 29.84 29.45 29.72 17,252,310 +0.16(+0.54%)
Mar 09, 2010 29.34 29.92 29.26 29.56 19,958,140 +0.10(+0.33%)
Mar 08, 2010 29.17 29.54 29.11 29.46 13,849,191 +0.36(+1.24%)
Mar 05, 2010 28.53 29.21 28.49 29.10 21,287,888 +0.65(+2.29%)
Mar 04, 2010 28.34 28.48 28.28 28.45 12,425,822 +0.12(+0.41%)
Mar 03, 2010 28.43 28.52 28.27 28.34 12,690,402 -0.06(-0.22%)
Mar 02, 2010 28.47 28.53 28.33 28.40 14,257,933 +0.01(+0.04%)
Mar 01, 2010 28.27 28.50 28.21 28.38 11,400,948 +0.29(+1.03%)
Feb 26, 2010 28.19 28.43 27.98 28.10 18,341,794 -0.07(-0.24%)
Feb 25, 2010 27.70 28.18 27.54 28.16 21,275,362 +0.14(+0.50%)
Feb 24, 2010 27.76 28.04 27.73 28.02 15,731,551 +0.27(+0.97%)
Feb 23, 2010 27.82 28.04 27.68 27.75 15,699,175 -0.22(-0.79%)
Feb 22, 2010 27.92 28.12 27.80 27.97 19,676,646 +0.12(+0.42%)
Feb 19, 2010 27.74 28.02 27.64 27.86 20,508,756 -0.01(-0.02%)
Feb 18, 2010 27.40 27.94 27.30 27.86 22,958,468 +0.37(+1.34%)
Feb 17, 2010 27.30 27.61 27.29 27.49 21,581,218 +0.26(+0.95%)
Feb 16, 2010 26.83 27.30 26.78 27.24 27,315,116 +0.71(+2.68%)
Feb 12, 2010 25.97 26.53 26.53 26.53 22,921,068 +0.24(+0.91%)
Feb 11, 2010 26.02 26.30 25.74 26.29 19,358,780 +0.23(+0.87%)
Feb 10, 2010 26.09 26.40 25.59 26.06 27,146,124 +0.02(+0.07%)
Feb 09, 2010 26.43 26.49 25.84 26.04 36,290,524 -0.63(-2.37%)
Feb 08, 2010 26.81 26.89 26.07 26.67 25,012,094 -0.06(-0.21%)
Feb 05, 2010 26.32 26.83 25.93 26.73 53,662,608 +0.49(+1.87%)
Feb 04, 2010 27.00 27.05 26.22 26.24 45,036,316 -1.02(-3.74%)
Feb 03, 2010 27.47 27.51 27.07 27.26 25,498,368 -0.32(-1.16%)
Feb 02, 2010 27.20 27.70 26.96 27.57 30,211,958 +0.50(+1.85%)
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.