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 (%)
Aug 31, 2011 36.76 37.02 36.38 36.87 18,480,772 +0.39(+1.08%)
Aug 30, 2011 36.21 36.71 35.74 36.48 16,261,269 +0.14(+0.39%)
Aug 29, 2011 35.71 36.35 35.61 36.34 12,449,741 +1.12(+3.18%)
Aug 26, 2011 34.49 35.30 33.83 35.21 26,167,350 +0.52(+1.49%)
Aug 25, 2011 35.66 36.00 34.38 34.70 20,018,374 -0.75(-2.11%)
Aug 24, 2011 35.03 35.55 34.65 35.45 18,197,252 +0.39(+1.12%)
Aug 23, 2011 34.31 35.09 34.04 35.05 24,169,940 +0.84(+2.47%)
Aug 22, 2011 34.87 34.96 33.75 34.21 20,188,540 +0.06(+0.19%)
Aug 19, 2011 34.30 35.11 34.07 34.14 26,373,016 -0.70(-2.00%)
Aug 18, 2011 35.23 35.53 34.46 34.84 36,030,808 -1.57(-4.30%)
Aug 17, 2011 36.55 36.85 36.12 36.41 16,266,025 +0.05(+0.12%)
Aug 16, 2011 36.07 36.59 35.78 36.36 16,917,802 -0.14(-0.37%)
Aug 15, 2011 35.52 36.51 35.44 36.50 21,048,534 +1.26(+3.57%)
Aug 12, 2011 35.76 36.08 35.08 35.24 22,967,480 -0.05(-0.15%)
Aug 11, 2011 33.91 35.96 33.72 35.29 41,468,068 +1.57(+4.66%)
Aug 10, 2011 33.71 35.29 33.45 33.72 63,542,868 -0.81(-2.35%)
Aug 09, 2011 34.52 34.53 31.80 34.53 59,589,992 +2.93(+9.26%)
Aug 08, 2011 33.42 33.86 31.61 31.61 51,773,480 -2.94(-8.51%)
Aug 05, 2011 35.70 35.76 34.00 34.54 40,525,728 -0.73(-2.06%)
Aug 04, 2011 36.64 36.77 34.98 35.27 30,582,374 -1.79(-4.83%)
Aug 03, 2011 37.28 37.36 36.14 37.06 28,463,106 -0.23(-0.62%)
Aug 02, 2011 38.14 38.42 37.26 37.30 20,664,292 -1.13(-2.93%)
Aug 01, 2011 38.94 39.37 38.16 38.42 16,943,108 -0.52(-1.32%)
Jul 29, 2011 38.60 39.00 38.05 38.94 16,826,574 +0.02(+0.05%)
Jul 28, 2011 38.98 39.30 38.57 38.92 14,676,642 -0.06(-0.15%)
Jul 27, 2011 39.88 39.90 38.94 38.98 18,446,436 -1.08(-2.69%)
Jul 26, 2011 40.12 40.21 39.76 40.05 8,514,095 +0.00(+0.00%)
Jul 25, 2011 40.11 40.32 39.95 40.05 8,679,626 -0.46(-1.13%)
Jul 22, 2011 40.53 40.54 40.44 40.51 8,918,827 +0.21(+0.51%)
Jul 21, 2011 40.16 40.52 40.16 40.30 11,782,192 +0.26(+0.64%)
Jul 20, 2011 39.88 40.05 39.67 40.05 9,860,870 +0.30(+0.75%)
Jul 19, 2011 39.30 39.79 39.24 39.75 10,866,499 +0.68(+1.73%)
Jul 18, 2011 39.39 39.39 38.79 39.07 11,879,906 -0.35(-0.90%)
Jul 15, 2011 39.12 39.44 38.93 39.43 12,060,205 +0.43(+1.09%)
Jul 14, 2011 39.56 39.57 38.89 39.00 16,605,403 -0.44(-1.11%)
Jul 13, 2011 39.94 39.96 39.42 39.44 18,473,188 -0.34(-0.84%)
Jul 12, 2011 39.56 40.29 39.47 39.78 21,541,712 +0.14(+0.34%)
Jul 11, 2011 39.89 40.06 39.61 39.64 14,769,311 -0.76(-1.88%)
Jul 08, 2011 40.14 40.43 39.95 40.40 9,607,348 -0.14(-0.35%)
Jul 07, 2011 40.29 40.59 40.25 40.54 13,276,189 +0.50(+1.26%)
Jul 06, 2011 39.65 40.09 39.60 40.04 10,426,754 +0.24(+0.62%)
Jul 05, 2011 39.62 39.89 39.34 39.80 11,428,250 +0.24(+0.62%)
Jul 01, 2011 38.90 39.63 38.89 39.55 13,935,809 +0.70(+1.79%)
Jun 30, 2011 38.88 39.07 38.72 38.85 11,901,322 +0.05(+0.13%)
Jun 29, 2011 38.50 38.87 38.37 38.80 14,515,391 +0.43(+1.11%)
Jun 28, 2011 38.13 38.38 37.93 38.38 14,270,866 +0.32(+0.83%)
Jun 27, 2011 37.89 38.18 37.83 38.06 10,757,105 +0.20(+0.53%)
Jun 24, 2011 38.03 38.19 37.65 37.86 10,616,739 -0.04(-0.11%)
Jun 23, 2011 38.08 38.11 37.53 37.90 25,735,150 -0.71(-1.84%)
Jun 22, 2011 38.60 38.96 38.56 38.61 11,044,540 -0.08(-0.21%)
Jun 21, 2011 38.57 38.75 38.36 38.70 16,948,948 +0.34(+0.88%)
Jun 20, 2011 38.34 38.45 38.27 38.36 15,146,647 +0.40(+1.06%)
Jun 17, 2011 38.01 38.07 37.63 37.95 16,351,845 +0.32(+0.85%)
Jun 16, 2011 37.41 37.80 37.11 37.64 25,293,126 +0.26(+0.70%)
Jun 15, 2011 37.74 37.87 37.11 37.37 21,605,926 -0.63(-1.65%)
Jun 14, 2011 37.78 38.09 37.69 38.00 14,837,828 +0.59(+1.57%)
Jun 13, 2011 37.41 37.73 37.20 37.41 17,979,800 +0.07(+0.19%)
Jun 10, 2011 38.10 38.17 37.27 37.34 30,975,690 -0.91(-2.37%)
Jun 09, 2011 38.70 38.77 38.08 38.25 23,103,652 -0.36(-0.93%)
Jun 08, 2011 38.61 38.98 38.54 38.61 15,770,890 -0.19(-0.48%)
Jun 07, 2011 38.57 39.11 38.47 38.79 16,609,563 +0.46(+1.20%)
Jun 06, 2011 38.79 38.96 38.32 38.33 14,990,365 -0.56(-1.43%)
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.