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 (%)
Sep 30, 2011 33.28 33.82 32.90 32.94 13,848,456 -0.89(-2.64%)
Sep 29, 2011 33.98 34.02 33.31 33.83 10,973,715 +0.50(+1.48%)
Sep 28, 2011 34.19 34.41 33.27 33.33 11,999,099 -0.85(-2.50%)
Sep 27, 2011 34.53 34.75 33.96 34.19 14,769,970 +0.36(+1.06%)
Sep 26, 2011 33.61 33.90 33.16 33.83 12,609,151 +0.42(+1.27%)
Sep 23, 2011 33.13 33.54 32.85 33.41 22,054,494 +0.27(+0.80%)
Sep 22, 2011 33.00 33.74 32.66 33.14 23,795,026 -0.86(-2.52%)
Sep 21, 2011 35.69 35.77 33.94 34.00 22,452,726 -1.71(-4.78%)
Sep 20, 2011 35.81 36.23 35.66 35.70 14,016,559 -0.10(-0.29%)
Sep 19, 2011 35.82 36.14 35.68 35.81 15,843,097 -0.72(-1.98%)
Sep 16, 2011 36.31 36.57 35.81 36.53 17,092,926 +0.30(+0.82%)
Sep 15, 2011 35.99 36.27 35.75 36.23 15,946,549 +0.69(+1.94%)
Sep 14, 2011 35.57 35.92 35.01 35.54 20,055,566 +0.20(+0.57%)
Sep 13, 2011 35.44 35.54 34.99 35.34 17,519,466 +0.03(+0.09%)
Sep 12, 2011 34.63 35.35 34.55 35.31 19,548,880 +0.11(+0.31%)
Sep 09, 2011 35.86 36.10 34.92 35.20 20,601,040 -1.02(-2.81%)
Sep 08, 2011 36.24 36.74 36.08 36.22 16,662,191 -0.26(-0.72%)
Sep 07, 2011 35.86 36.57 35.32 36.48 16,797,542 +1.19(+3.36%)
Sep 06, 2011 34.27 35.43 34.25 35.30 18,210,718 -0.08(-0.22%)
Sep 02, 2011 35.42 36.03 35.30 35.37 14,714,059 -0.88(-2.42%)
Sep 01, 2011 36.77 36.97 36.10 36.25 19,142,872 -0.62(-1.68%)
Aug 31, 2011 36.76 37.02 36.38 36.87 18,481,166 +0.39(+1.08%)
Aug 30, 2011 36.21 36.71 35.74 36.48 16,261,614 +0.14(+0.39%)
Aug 29, 2011 35.71 36.35 35.61 36.33 12,450,006 +1.12(+3.18%)
Aug 26, 2011 34.49 35.30 33.83 35.21 26,167,906 +0.52(+1.49%)
Aug 25, 2011 35.66 36.00 34.38 34.70 20,018,800 -0.75(-2.11%)
Aug 24, 2011 35.03 35.55 34.65 35.45 18,197,638 +0.39(+1.12%)
Aug 23, 2011 34.31 35.08 34.03 35.05 24,170,454 +0.84(+2.47%)
Aug 22, 2011 34.87 34.96 33.75 34.21 20,188,970 +0.06(+0.19%)
Aug 19, 2011 34.30 35.11 34.07 34.14 26,373,578 -0.70(-2.00%)
Aug 18, 2011 35.23 35.53 34.46 34.84 36,031,572 -1.57(-4.30%)
Aug 17, 2011 36.55 36.85 36.12 36.41 16,266,371 +0.05(+0.12%)
Aug 16, 2011 36.07 36.59 35.78 36.36 16,918,162 -0.14(-0.37%)
Aug 15, 2011 35.52 36.51 35.44 36.50 21,048,982 +1.26(+3.57%)
Aug 12, 2011 35.76 36.08 35.08 35.24 22,967,968 -0.05(-0.15%)
Aug 11, 2011 33.91 35.96 33.72 35.29 41,468,952 +1.57(+4.66%)
Aug 10, 2011 33.71 35.28 33.45 33.72 63,544,220 -0.81(-2.35%)
Aug 09, 2011 34.52 34.53 31.80 34.53 59,591,260 +2.93(+9.26%)
Aug 08, 2011 33.42 33.86 31.61 31.61 51,774,580 -2.94(-8.51%)
Aug 05, 2011 35.70 35.76 34.00 34.54 40,526,592 -0.73(-2.06%)
Aug 04, 2011 36.64 36.77 34.98 35.27 30,583,024 -1.79(-4.83%)
Aug 03, 2011 37.28 37.36 36.14 37.06 28,463,710 -0.23(-0.62%)
Aug 02, 2011 38.14 38.42 37.26 37.29 20,664,730 -1.13(-2.93%)
Aug 01, 2011 38.94 39.37 38.16 38.42 16,943,468 -0.52(-1.32%)
Jul 29, 2011 38.60 39.00 38.05 38.94 16,826,932 +0.02(+0.05%)
Jul 28, 2011 38.98 39.30 38.57 38.92 14,676,955 -0.06(-0.15%)
Jul 27, 2011 39.88 39.90 38.94 38.98 18,446,828 -1.08(-2.69%)
Jul 26, 2011 40.12 40.21 39.76 40.05 8,514,276 +0.00(+0.00%)
Jul 25, 2011 40.10 40.32 39.95 40.05 8,679,811 -0.46(-1.13%)
Jul 22, 2011 40.53 40.54 40.44 40.51 8,919,017 +0.21(+0.51%)
Jul 21, 2011 40.16 40.52 40.16 40.30 11,782,443 +0.26(+0.64%)
Jul 20, 2011 39.88 40.05 39.67 40.05 9,861,080 +0.30(+0.75%)
Jul 19, 2011 39.30 39.79 39.23 39.75 10,866,730 +0.68(+1.73%)
Jul 18, 2011 39.39 39.39 38.79 39.07 11,880,159 -0.35(-0.90%)
Jul 15, 2011 39.12 39.44 38.93 39.43 12,060,462 +0.43(+1.09%)
Jul 14, 2011 39.56 39.57 38.89 39.00 16,605,756 -0.44(-1.11%)
Jul 13, 2011 39.94 39.96 39.41 39.44 18,473,580 -0.33(-0.84%)
Jul 12, 2011 39.56 40.28 39.47 39.78 21,542,170 +0.14(+0.34%)
Jul 11, 2011 39.89 40.06 39.61 39.64 14,769,625 -0.76(-1.88%)
Jul 08, 2011 40.14 40.43 39.95 40.40 9,607,553 -0.14(-0.35%)
Jul 07, 2011 40.28 40.59 40.25 40.54 13,276,472 +0.50(+1.26%)
Jul 06, 2011 39.65 40.08 39.60 40.04 10,426,976 +0.24(+0.62%)
Jul 05, 2011 39.62 39.89 39.34 39.80 11,428,493 +0.24(+0.62%)
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.