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 (%)
Feb 28, 2011 38.13 38.62 38.02 38.59 11,981,544 +0.79(+2.09%)
Feb 25, 2011 37.33 37.82 37.25 37.80 9,044,108 +0.66(+1.78%)
Feb 24, 2011 37.29 37.43 36.81 37.14 10,162,684 -0.20(-0.55%)
Feb 23, 2011 37.60 37.78 37.10 37.34 14,976,100 -0.30(-0.80%)
Feb 22, 2011 37.69 38.05 37.56 37.64 17,336,830 -0.34(-0.91%)
Feb 18, 2011 37.92 38.08 37.83 37.98 8,975,684 +0.15(+0.39%)
Feb 17, 2011 37.76 37.97 37.75 37.84 4,786,414 +0.05(+0.13%)
Feb 16, 2011 37.81 38.06 37.63 37.79 7,121,615 +0.11(+0.29%)
Feb 15, 2011 37.64 37.81 37.47 37.68 7,312,388 -0.13(-0.34%)
Feb 14, 2011 37.88 37.95 37.57 37.81 7,249,095 -0.01(-0.02%)
Feb 11, 2011 37.51 37.86 37.41 37.81 7,909,307 +0.24(+0.63%)
Feb 10, 2011 37.31 37.64 37.28 37.58 12,309,881 +0.12(+0.32%)
Feb 09, 2011 37.36 37.47 37.25 37.46 7,279,387 +0.09(+0.24%)
Feb 08, 2011 37.27 37.47 37.23 37.37 5,938,003 +0.10(+0.26%)
Feb 07, 2011 36.91 37.30 36.87 37.27 13,912,133 +0.41(+1.12%)
Feb 04, 2011 37.25 37.25 36.73 36.86 12,362,578 -0.34(-0.91%)
Feb 03, 2011 37.01 37.25 36.90 37.19 7,316,508 +0.10(+0.26%)
Feb 02, 2011 37.05 37.30 37.00 37.10 8,941,978 +0.01(+0.02%)
Feb 01, 2011 37.19 37.19 36.69 37.09 15,723,032 +0.17(+0.47%)
Jan 31, 2011 36.57 37.06 36.53 36.92 11,043,719 +0.43(+1.19%)
Jan 28, 2011 37.05 37.22 36.37 36.49 17,647,856 -0.58(-1.56%)
Jan 27, 2011 36.85 37.14 36.66 37.07 15,661,621 +0.51(+1.39%)
Jan 26, 2011 36.54 36.67 36.31 36.56 9,295,721 +0.10(+0.28%)
Jan 25, 2011 35.98 36.46 35.88 36.46 13,049,716 +0.38(+1.06%)
Jan 24, 2011 35.92 36.25 35.83 36.07 9,982,165 +0.18(+0.50%)
Jan 21, 2011 36.00 36.00 35.78 35.90 8,684,015 +0.14(+0.39%)
Jan 20, 2011 35.75 36.08 35.65 35.75 12,207,567 -0.08(-0.21%)
Jan 19, 2011 36.26 36.26 35.64 35.83 12,960,550 -0.43(-1.19%)
Jan 18, 2011 35.90 36.27 35.79 36.26 11,099,509 +0.34(+0.94%)
Jan 14, 2011 35.67 35.93 35.59 35.93 9,582,077 +0.24(+0.68%)
Jan 13, 2011 35.60 35.79 35.48 35.68 10,482,969 +0.10(+0.29%)
Jan 12, 2011 35.66 35.71 35.42 35.58 11,205,281 +0.17(+0.49%)
Jan 11, 2011 35.56 35.70 35.16 35.41 13,061,433 -0.08(-0.22%)
Jan 10, 2011 35.37 35.56 35.13 35.49 9,408,768 -0.01(-0.04%)
Jan 07, 2011 35.61 35.74 35.18 35.50 16,476,631 -0.01(-0.04%)
Jan 06, 2011 35.76 35.82 35.43 35.51 10,671,080 -0.19(-0.54%)
Jan 05, 2011 35.44 35.78 35.42 35.70 14,400,094 +0.15(+0.41%)
Jan 04, 2011 36.31 36.36 35.39 35.56 17,700,198 -0.64(-1.78%)
Jan 03, 2011 35.86 36.26 35.83 36.20 12,904,473 +0.55(+1.55%)
Dec 31, 2010 35.63 35.86 35.58 35.65 6,240,211 -0.04(-0.12%)
Dec 30, 2010 35.64 35.83 35.58 35.69 4,525,678 +0.04(+0.13%)
Dec 29, 2010 35.58 35.68 35.41 35.65 6,727,024 +0.16(+0.45%)
Dec 28, 2010 35.52 35.58 35.26 35.49 6,917,743 +0.14(+0.40%)
Dec 27, 2010 34.98 35.43 34.90 35.35 4,776,367 +0.28(+0.80%)
Dec 23, 2010 35.14 35.28 35.02 35.07 8,064,602 -0.11(-0.31%)
Dec 22, 2010 34.81 35.37 34.81 35.18 13,163,248 +0.24(+0.70%)
Dec 21, 2010 34.67 34.96 34.61 34.93 12,529,278 +0.37(+1.06%)
Dec 20, 2010 34.37 34.66 34.16 34.57 13,631,349 +0.40(+1.18%)
Dec 17, 2010 33.96 34.19 33.85 34.16 14,410,859 +0.26(+0.78%)
Dec 16, 2010 33.90 34.04 33.69 33.90 12,729,276 +0.09(+0.26%)
Dec 15, 2010 34.15 34.39 33.80 33.81 23,388,576 -0.38(-1.11%)
Dec 14, 2010 34.53 34.87 34.04 34.19 18,206,136 -0.35(-1.02%)
Dec 13, 2010 34.60 34.72 34.42 34.54 7,812,095 +0.09(+0.26%)
Dec 10, 2010 34.19 34.61 34.17 34.45 13,584,943 +0.35(+1.03%)
Dec 09, 2010 34.57 34.69 34.08 34.10 15,360,520 -0.37(-1.08%)
Dec 08, 2010 35.01 35.08 34.25 34.47 18,297,308 -0.52(-1.49%)
Dec 07, 2010 35.25 35.29 34.94 35.00 15,364,895 +0.20(+0.56%)
Dec 06, 2010 34.82 35.00 34.50 34.80 9,008,567 -0.06(-0.18%)
Dec 03, 2010 34.62 34.94 34.54 34.86 10,311,146 +0.05(+0.14%)
Dec 02, 2010 34.46 34.86 34.35 34.81 14,638,258 +0.47(+1.36%)
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.