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 (%)
Jul 31, 2013 47.14 47.38 46.21 46.62 25,108,616 -0.65(-1.38%)
Jul 30, 2013 47.43 47.82 47.14 47.27 8,856,539 -0.06(-0.12%)
Jul 29, 2013 47.63 47.75 47.25 47.33 9,998,597 -0.38(-0.79%)
Jul 26, 2013 47.45 47.73 47.28 47.70 7,966,005 +0.13(+0.26%)
Jul 25, 2013 47.56 47.66 47.27 47.58 14,311,597 -0.06(-0.12%)
Jul 24, 2013 48.64 48.68 47.28 47.63 19,547,652 -0.95(-1.95%)
Jul 23, 2013 48.73 48.73 48.35 48.58 7,041,885 -0.02(-0.04%)
Jul 22, 2013 48.42 48.64 48.33 48.60 6,691,557 +0.14(+0.29%)
Jul 19, 2013 48.47 48.60 48.27 48.46 11,001,574 -0.05(-0.10%)
Jul 18, 2013 48.17 48.56 48.15 48.51 10,250,975 +0.38(+0.79%)
Jul 17, 2013 48.15 48.25 47.86 48.13 14,094,529 +0.18(+0.36%)
Jul 16, 2013 47.91 48.19 47.83 47.96 9,842,990 -0.08(-0.16%)
Jul 15, 2013 47.77 48.12 47.73 48.03 9,979,087 +0.17(+0.37%)
Jul 12, 2013 48.24 48.26 47.69 47.86 15,077,386 -0.31(-0.65%)
Jul 11, 2013 47.56 48.21 47.51 48.17 23,914,094 +1.30(+2.76%)
Jul 10, 2013 46.77 47.07 46.58 46.88 14,409,638 +0.00(+0.00%)
Jul 09, 2013 46.60 47.07 46.35 46.88 13,458,813 +0.59(+1.27%)
Jul 08, 2013 46.22 46.98 46.22 46.29 9,938,718 +0.18(+0.39%)
Jul 05, 2013 46.49 46.52 45.24 46.11 23,025,146 -0.49(-1.05%)
Jul 03, 2013 46.73 46.91 45.97 46.60 11,536,287 -0.20(-0.43%)
Jul 02, 2013 46.19 46.98 46.15 46.80 17,883,988 +0.54(+1.17%)
Jul 01, 2013 46.60 46.93 46.17 46.26 21,341,686 -0.25(-0.53%)
Jun 28, 2013 46.52 46.83 46.15 46.51 17,176,520 -0.20(-0.43%)
Jun 27, 2013 46.21 46.79 46.10 46.71 19,845,664 +0.82(+1.78%)
Jun 26, 2013 45.69 46.04 45.57 45.89 24,137,494 +0.68(+1.50%)
Jun 25, 2013 44.86 45.45 44.50 45.21 26,010,718 +0.82(+1.84%)
Jun 24, 2013 44.04 45.38 43.49 44.40 43,447,160 -0.28(-0.64%)
Jun 21, 2013 44.54 45.15 43.91 44.68 34,757,056 +0.52(+1.18%)
Jun 20, 2013 45.42 45.62 43.96 44.16 45,562,912 -1.80(-3.91%)
Jun 19, 2013 47.49 47.63 45.87 45.96 49,700,564 -1.42(-3.00%)
Jun 18, 2013 47.34 47.77 47.07 47.38 20,645,202 +0.08(+0.16%)
Jun 17, 2013 47.46 47.75 46.98 47.30 15,551,353 +0.06(+0.13%)
Jun 14, 2013 47.09 47.84 46.98 47.24 20,172,702 +0.12(+0.25%)
Jun 13, 2013 45.67 47.25 45.63 47.12 30,400,206 +1.39(+3.05%)
Jun 12, 2013 46.75 46.77 45.62 45.73 23,843,488 -0.68(-1.46%)
Jun 11, 2013 46.70 46.93 46.38 46.41 25,614,538 -0.72(-1.53%)
Jun 10, 2013 47.60 47.71 47.01 47.13 25,470,906 -0.42(-0.88%)
Jun 07, 2013 47.70 47.74 46.92 47.54 23,134,790 -0.03(-0.06%)
Jun 06, 2013 46.66 47.61 46.48 47.57 31,214,514 +0.87(+1.87%)
Jun 05, 2013 47.24 47.38 46.62 46.70 27,767,982 -0.51(-1.07%)
Jun 04, 2013 47.77 47.93 47.20 47.20 25,694,734 -0.55(-1.16%)
Jun 03, 2013 47.66 48.09 47.20 47.76 36,367,104 +0.12(+0.25%)
May 31, 2013 48.03 48.58 47.62 47.64 30,036,010 -0.59(-1.22%)
May 30, 2013 48.70 49.04 48.18 48.23 19,865,824 -0.46(-0.95%)
May 29, 2013 49.32 49.35 48.03 48.70 34,168,296 -0.99(-2.00%)
May 28, 2013 50.67 50.78 49.38 49.69 22,227,686 -0.50(-1.00%)
May 24, 2013 50.22 50.26 49.67 50.19 17,018,906 -0.19(-0.39%)
May 23, 2013 50.69 50.69 49.96 50.38 25,782,588 -0.71(-1.40%)
May 22, 2013 52.46 52.86 50.86 51.10 37,836,588 -1.30(-2.48%)
May 21, 2013 52.30 52.50 52.25 52.39 8,101,998 +0.24(+0.47%)
May 20, 2013 52.18 52.26 51.97 52.15 9,458,116 -0.03(-0.05%)
May 17, 2013 51.95 52.18 51.80 52.18 16,404,340 +0.33(+0.63%)
May 16, 2013 51.98 52.14 51.65 51.85 15,980,948 -0.17(-0.32%)
May 15, 2013 51.56 52.03 51.31 52.02 18,655,174 +0.73(+1.42%)
May 13, 2013 51.21 51.35 51.08 51.29 7,412,906 +0.08(+0.15%)
May 10, 2013 51.32 51.32 51.08 51.21 6,931,430 +0.01(+0.03%)
May 09, 2013 51.46 51.50 51.05 51.20 18,081,406 -0.26(-0.51%)
May 08, 2013 51.26 51.54 51.18 51.46 8,002,624 +0.12(+0.24%)
May 07, 2013 51.24 51.36 50.97 51.34 10,563,185 +0.30(+0.58%)
May 06, 2013 50.87 51.09 50.84 51.04 6,544,625 +0.20(+0.40%)
May 03, 2013 51.05 51.03 50.74 50.84 9,810,387 +0.04(+0.08%)
May 02, 2013 50.59 50.98 50.58 50.80 6,843,698 +0.19(+0.38%)
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.