Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.78 +0.52 (+0.59%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 38.86 39.05 38.78 38.92 9,263,049 +0.12(+0.30%)
May 23, 2011 38.80 39.00 38.74 38.80 16,935,994 -0.41(-1.05%)
May 20, 2011 39.49 39.62 39.18 39.22 8,929,025 -0.40(-1.02%)
May 19, 2011 39.59 39.83 39.36 39.62 7,964,842 +0.08(+0.19%)
May 18, 2011 39.15 39.55 38.95 39.54 9,335,753 +0.44(+1.12%)
May 17, 2011 39.05 39.23 38.87 39.11 11,159,320 -0.06(-0.15%)
May 16, 2011 38.92 39.40 38.87 39.16 7,613,244 +0.09(+0.23%)
May 13, 2011 39.46 39.54 38.99 39.07 7,037,160 -0.36(-0.91%)
May 12, 2011 39.29 39.54 39.03 39.43 8,902,075 -0.01(-0.02%)
May 11, 2011 39.86 39.86 39.34 39.44 10,585,665 -0.44(-1.11%)
May 10, 2011 39.50 39.97 39.45 39.88 15,379,483 +0.55(+1.39%)
May 09, 2011 39.13 39.41 38.98 39.34 6,494,986 +0.15(+0.39%)
May 06, 2011 39.68 39.77 39.02 39.18 15,013,450 -0.21(-0.54%)
May 05, 2011 39.18 39.70 39.13 39.40 11,149,017 -0.06(-0.15%)
May 04, 2011 39.66 39.69 39.26 39.45 11,183,304 -0.22(-0.55%)
May 03, 2011 39.92 40.11 39.22 39.67 13,009,913 -0.27(-0.68%)
May 02, 2011 39.85 39.96 39.84 39.94 9,969,579 -0.01(-0.02%)
Apr 29, 2011 40.22 40.22 39.49 39.95 12,497,776 -0.19(-0.48%)
Apr 28, 2011 39.77 40.27 39.68 40.14 10,797,324 +0.44(+1.12%)
Apr 27, 2011 39.52 39.75 39.37 39.70 8,963,014 +0.18(+0.46%)
Apr 26, 2011 39.20 39.63 39.09 39.52 11,735,150 +0.37(+0.94%)
Apr 25, 2011 38.89 39.25 38.82 39.15 5,725,832 +0.19(+0.49%)
Apr 21, 2011 38.81 38.97 38.50 38.96 9,814,401 +0.28(+0.71%)
Apr 20, 2011 38.24 38.71 38.29 38.68 10,813,948 +0.44(+1.16%)
Apr 19, 2011 38.00 38.26 37.94 38.24 8,025,593 +0.30(+0.78%)
Apr 18, 2011 38.01 38.03 37.72 37.94 10,467,124 -0.38(-0.99%)
Apr 15, 2011 37.98 38.35 37.94 38.32 15,823,798 +0.31(+0.83%)
Apr 14, 2011 37.26 38.01 37.23 38.01 15,410,444 +0.61(+1.63%)
Apr 13, 2011 37.56 37.69 37.31 37.40 8,488,663 -0.04(-0.12%)
Apr 12, 2011 37.42 37.63 37.36 37.44 7,740,762 -0.08(-0.21%)
Apr 11, 2011 37.60 37.83 37.41 37.52 9,294,816 -0.04(-0.10%)
Apr 08, 2011 37.99 38.12 37.44 37.56 9,607,969 -0.28(-0.75%)
Apr 07, 2011 38.17 38.29 37.67 37.84 9,280,246 -0.40(-1.04%)
Apr 06, 2011 38.42 38.42 38.15 38.24 6,484,923 -0.05(-0.13%)
Apr 05, 2011 38.23 38.42 38.16 38.29 6,684,466 +0.06(+0.17%)
Apr 04, 2011 38.30 38.41 38.16 38.23 5,312,968 -0.03(-0.08%)
Apr 01, 2011 38.26 38.49 38.08 38.26 12,100,793 +0.09(+0.24%)
Mar 31, 2011 37.78 38.18 37.78 38.17 8,536,995 +0.28(+0.75%)
Mar 30, 2011 37.89 37.89 37.89 37.89 10,256,559 +0.44(+1.17%)
Mar 29, 2011 37.24 37.53 36.95 37.45 9,956,631 +0.17(+0.45%)
Mar 28, 2011 37.35 37.48 37.20 37.28 7,777,947 +0.00(+0.00%)
Mar 25, 2011 37.24 37.48 37.09 37.28 8,912,598 +0.19(+0.51%)
Mar 24, 2011 37.11 37.20 36.70 37.09 8,255,681 +0.17(+0.47%)
Mar 23, 2011 37.13 37.16 36.66 36.92 14,680,215 -0.28(-0.75%)
Mar 22, 2011 37.54 37.58 37.16 37.20 7,162,989 -0.34(-0.90%)
Mar 21, 2011 37.58 37.70 37.53 37.54 11,579,084 +0.41(+1.10%)
Mar 18, 2011 37.07 37.30 36.98 37.13 11,723,438 +0.32(+0.88%)
Mar 17, 2011 36.91 37.05 36.46 36.81 11,208,372 +0.31(+0.84%)
Mar 16, 2011 36.98 37.08 36.28 36.50 16,522,714 -0.48(-1.31%)
Mar 15, 2011 36.98 37.27 36.93 36.98 14,165,893 -0.30(-0.80%)
Mar 14, 2011 37.30 37.43 37.10 37.28 9,708,571 -0.25(-0.68%)
Mar 11, 2011 36.95 37.63 36.95 37.54 11,423,111 +0.42(+1.13%)
Mar 10, 2011 37.39 37.42 36.95 37.12 14,841,680 -0.58(-1.55%)
Mar 09, 2011 37.62 37.88 37.39 37.70 8,976,532 +0.02(+0.05%)
Mar 08, 2011 37.22 37.86 37.19 37.69 13,518,589 +0.47(+1.25%)
Mar 07, 2011 37.43 37.69 36.96 37.22 13,221,673 -0.24(-0.65%)
Mar 04, 2011 37.81 37.84 37.25 37.46 9,105,222 -0.25(-0.66%)
Mar 03, 2011 37.63 37.81 37.51 37.71 7,736,171 +0.46(+1.23%)
Mar 02, 2011 37.49 37.64 37.12 37.25 17,531,190 -0.30(-0.80%)
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.