US Real Estate Ishares ETF (NY: IYR )

107.81 USD +0.20 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 60.34 60.64 60.09 60.30 7,668,761 +0.08(+0.13%)
Jun 29, 2011 59.75 60.32 59.55 60.22 9,353,168 +0.66(+1.11%)
Jun 28, 2011 59.17 59.57 58.87 59.56 9,195,605 +0.49(+0.83%)
Jun 27, 2011 58.80 59.25 58.71 59.07 6,931,471 +0.31(+0.53%)
Jun 24, 2011 59.02 59.27 58.43 58.76 6,841,024 -0.60(-1.01%)
Jun 23, 2011 59.63 59.69 58.77 59.36 16,433,021 -1.11(-1.84%)
Jun 22, 2011 60.45 61.02 60.38 60.47 7,052,423 -0.13(-0.21%)
Jun 21, 2011 60.41 60.69 60.07 60.60 10,822,646 +0.53(+0.88%)
Jun 20, 2011 60.05 60.22 59.94 60.07 9,671,798 +0.63(+1.06%)
Jun 17, 2011 59.53 59.62 58.93 59.44 10,441,370 +0.50(+0.85%)
Jun 16, 2011 58.58 59.20 58.11 58.94 16,150,770 +0.41(+0.70%)
Jun 15, 2011 59.10 59.31 58.11 58.53 13,796,331 -0.98(-1.65%)
Jun 14, 2011 59.17 59.65 59.02 59.51 9,474,604 +0.92(+1.57%)
Jun 13, 2011 58.58 59.09 58.26 58.59 11,480,891 +0.11(+0.19%)
Jun 10, 2011 59.66 59.77 58.37 58.48 19,779,336 -1.42(-2.37%)
Jun 09, 2011 60.60 60.71 59.63 59.90 14,752,695 -0.56(-0.93%)
Jun 08, 2011 60.46 61.04 60.36 60.46 10,070,405 -0.29(-0.48%)
Jun 07, 2011 60.41 61.25 60.25 60.75 10,605,934 +0.72(+1.20%)
Jun 06, 2011 60.74 61.02 60.01 60.03 9,572,005 -0.87(-1.43%)
Jun 03, 2011 60.08 61.17 60.00 60.90 8,633,891 +0.33(+0.54%)
May 24, 2011 60.48 60.78 60.35 60.57 5,952,043 +0.18(+0.30%)
May 23, 2011 60.39 60.69 60.29 60.39 10,882,352 -0.64(-1.05%)
May 20, 2011 61.45 61.66 60.98 61.03 5,737,413 -0.63(-1.02%)
May 19, 2011 61.62 61.98 61.25 61.66 5,117,870 +0.12(+0.19%)
May 18, 2011 60.93 61.55 60.61 61.54 5,998,759 +0.68(+1.12%)
May 17, 2011 60.77 61.05 60.49 60.86 7,170,506 -0.09(-0.15%)
May 16, 2011 60.57 61.32 60.50 60.95 4,891,948 +0.14(+0.23%)
May 13, 2011 61.41 61.53 60.68 60.81 4,521,781 -0.56(-0.91%)
May 12, 2011 61.14 61.54 60.74 61.37 5,720,096 -0.01(-0.02%)
May 11, 2011 62.03 62.04 61.23 61.38 6,801,900 -0.69(-1.11%)
May 10, 2011 61.47 62.20 61.40 62.07 9,882,204 +0.85(+1.39%)
May 09, 2011 60.89 61.34 60.67 61.22 4,173,403 +0.24(+0.39%)
May 06, 2011 61.76 61.90 60.73 60.98 9,647,007 -0.33(-0.54%)
May 05, 2011 60.97 61.79 60.89 61.31 7,163,886 -0.09(-0.15%)
May 04, 2011 61.72 61.77 61.10 61.40 7,185,917 -0.34(-0.55%)
May 03, 2011 62.13 62.42 61.04 61.74 8,359,619 -0.42(-0.68%)
May 02, 2011 62.02 62.19 62.00 62.16 6,406,029 -0.01(-0.02%)
Apr 29, 2011 62.59 62.59 61.46 62.17 8,030,541 -0.30(-0.48%)
Apr 28, 2011 61.89 62.67 61.76 62.47 6,937,903 +0.69(+1.12%)
Apr 27, 2011 61.50 61.86 61.27 61.78 5,759,253 +0.28(+0.46%)
Apr 26, 2011 61.00 61.68 60.83 61.50 7,540,510 +0.57(+0.94%)
Apr 25, 2011 60.53 61.09 60.42 60.93 3,679,177 +0.30(+0.49%)
Apr 21, 2011 60.40 60.65 59.92 60.63 6,306,318 +0.43(+0.71%)
Apr 20, 2011 59.51 60.25 59.59 60.20 6,948,585 +0.69(+1.16%)
Apr 19, 2011 59.14 59.55 59.05 59.51 5,156,906 +0.46(+0.78%)
Apr 18, 2011 59.16 59.18 58.71 59.05 6,725,730 -0.59(-0.99%)
Apr 15, 2011 59.10 59.69 59.05 59.64 10,167,702 +0.49(+0.83%)
Apr 14, 2011 57.99 59.15 57.94 59.15 9,902,098 +0.95(+1.63%)
Apr 13, 2011 58.46 58.65 58.06 58.20 5,454,455 -0.07(-0.12%)
Apr 12, 2011 58.23 58.56 58.14 58.27 4,973,886 -0.12(-0.21%)
Apr 11, 2011 58.52 58.88 58.22 58.39 5,972,455 -0.06(-0.10%)
Apr 08, 2011 59.13 59.33 58.26 58.45 6,173,674 -0.44(-0.75%)
Apr 07, 2011 59.41 59.59 58.62 58.89 5,963,093 -0.62(-1.04%)
Apr 06, 2011 59.79 59.80 59.37 59.51 4,166,937 -0.08(-0.13%)
Apr 05, 2011 59.49 59.79 59.38 59.59 4,295,155 +0.10(+0.17%)
Apr 04, 2011 59.60 59.77 59.38 59.49 3,413,888 -0.05(-0.08%)
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.