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 (%)
Jan 31, 2012 40.09 40.15 39.82 40.11 7,509,480 +0.21(+0.51%)
Jan 30, 2012 39.91 39.98 39.72 39.90 6,927,822 -0.35(-0.87%)
Jan 27, 2012 40.04 40.35 39.90 40.25 7,392,556 +0.10(+0.25%)
Jan 26, 2012 40.10 40.41 40.03 40.15 15,792,204 +0.23(+0.58%)
Jan 25, 2012 39.37 39.98 39.25 39.92 10,175,050 +0.50(+1.28%)
Jan 24, 2012 38.98 39.46 38.94 39.42 6,024,358 +0.22(+0.56%)
Jan 23, 2012 39.15 39.37 38.98 39.20 7,407,622 +0.12(+0.31%)
Jan 20, 2012 38.86 39.11 38.70 39.08 7,300,250 +0.19(+0.48%)
Jan 19, 2012 38.76 39.02 38.65 38.90 7,049,762 +0.25(+0.63%)
Jan 18, 2012 38.45 38.79 38.35 38.65 7,203,198 +0.25(+0.65%)
Jan 17, 2012 38.56 38.69 38.30 38.40 6,012,525 +0.20(+0.51%)
Jan 13, 2012 37.86 38.21 37.72 38.21 7,956,516 +0.17(+0.45%)
Jan 12, 2012 38.27 38.33 37.83 38.04 9,013,200 -0.25(-0.66%)
Jan 11, 2012 37.85 38.34 37.80 38.29 5,760,886 +0.34(+0.89%)
Jan 10, 2012 37.92 38.14 37.89 37.95 7,510,322 +0.42(+1.11%)
Jan 09, 2012 37.70 37.78 37.44 37.53 7,157,141 -0.11(-0.28%)
Jan 06, 2012 37.82 37.92 37.47 37.64 6,375,049 -0.07(-0.18%)
Jan 05, 2012 37.31 37.78 37.13 37.70 9,712,756 +0.27(+0.73%)
Jan 04, 2012 37.74 37.78 37.28 37.43 19,386,050 -0.19(-0.51%)
Dec 30, 2011 37.80 38.04 37.60 37.62 6,447,365 -0.19(-0.49%)
Dec 29, 2011 37.60 37.90 37.51 37.81 4,456,168 +0.31(+0.83%)
Dec 28, 2011 37.97 38.03 37.47 37.50 5,889,095 -0.41(-1.08%)
Dec 27, 2011 37.79 38.19 37.58 37.91 5,466,181 +0.09(+0.23%)
Dec 23, 2011 37.84 37.85 37.54 37.82 3,785,873 +0.69(+1.87%)
Dec 21, 2011 37.02 37.25 36.83 37.13 7,273,990 +0.05(+0.14%)
Dec 20, 2011 36.45 37.14 36.44 37.08 11,434,855 +1.09(+3.02%)
Dec 19, 2011 36.55 36.55 35.89 35.99 8,255,333 -0.35(-0.97%)
Dec 16, 2011 36.26 36.67 36.13 36.34 11,390,203 +0.30(+0.84%)
Dec 15, 2011 35.93 36.18 35.71 36.04 9,001,114 +0.48(+1.36%)
Dec 14, 2011 35.17 35.84 35.07 35.56 12,366,528 +0.20(+0.57%)
Dec 13, 2011 35.88 36.20 35.16 35.35 11,804,290 -0.31(-0.88%)
Dec 12, 2011 36.04 36.04 35.43 35.67 10,949,913 -0.65(-1.79%)
Dec 09, 2011 35.81 36.48 35.73 36.32 8,955,996 +0.71(+1.99%)
Dec 08, 2011 36.25 36.37 35.54 35.61 12,246,644 -0.87(-2.39%)
Dec 07, 2011 35.88 36.57 35.74 36.48 10,249,723 +0.34(+0.94%)
Dec 06, 2011 36.08 36.28 35.82 36.14 7,640,236 -0.03(-0.07%)
Dec 05, 2011 36.34 36.51 35.87 36.17 6,307,927 +0.33(+0.93%)
Dec 02, 2011 36.06 36.42 35.78 35.83 6,666,445 +0.06(+0.16%)
Dec 01, 2011 36.04 36.11 35.52 35.77 7,867,444 -0.37(-1.02%)
Nov 30, 2011 35.44 36.19 35.34 36.14 16,207,731 +1.59(+4.61%)
Nov 29, 2011 34.80 34.80 34.35 34.55 7,866,773 -0.10(-0.28%)
Nov 28, 2011 34.92 35.01 34.35 34.65 10,048,033 +0.83(+2.44%)
Nov 25, 2011 33.58 34.47 33.58 33.82 4,284,070 +0.12(+0.35%)
Nov 23, 2011 34.36 34.45 33.70 33.70 8,940,953 -1.02(-2.94%)
Nov 22, 2011 34.79 35.01 34.48 34.72 8,566,997 -0.10(-0.28%)
Nov 21, 2011 35.11 35.20 34.64 34.82 9,143,247 -0.94(-2.64%)
Nov 18, 2011 35.68 35.79 35.34 35.77 10,083,681 +0.26(+0.72%)
Nov 17, 2011 36.09 36.15 35.32 35.51 15,216,523 -0.65(-1.79%)
Nov 16, 2011 36.10 36.73 36.09 36.16 12,796,968 -0.35(-0.95%)
Nov 15, 2011 36.05 36.76 35.94 36.51 10,534,972 +0.31(+0.87%)
Nov 14, 2011 36.63 36.73 36.03 36.19 9,817,927 -0.74(-2.01%)
Nov 11, 2011 36.50 37.01 36.21 36.93 11,363,918 +0.93(+2.59%)
Nov 10, 2011 36.44 36.53 35.77 36.00 16,767,944 +0.03(+0.09%)
Nov 09, 2011 36.82 37.02 35.91 35.97 16,948,452 -1.69(-4.49%)
Nov 08, 2011 37.35 37.71 36.62 37.66 16,108,912 +0.45(+1.20%)
Nov 07, 2011 37.03 37.58 36.69 37.22 8,209,130 +0.09(+0.25%)
Nov 04, 2011 37.11 37.22 36.58 37.12 13,210,919 -0.28(-0.75%)
Nov 03, 2011 37.39 37.57 36.46 37.41 15,730,501 +0.42(+1.13%)
Nov 02, 2011 36.83 37.28 36.40 36.99 12,500,205 +0.73(+2.02%)
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.