US Real Estate Ishares ETF (NY: IYR )

106.90 USD +0.29 (+0.27%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 57.15 58.08 56.93 57.24 9,636,525 -0.76(-1.31%)
Oct 28, 2011 57.05 58.08 57.05 58.00 9,621,972 +0.18(+0.31%)
Oct 27, 2011 57.07 58.18 56.34 57.82 13,070,400 +2.37(+4.27%)
Oct 26, 2011 55.44 55.62 54.54 55.45 8,169,386 +0.51(+0.93%)
Oct 25, 2011 55.46 55.49 54.71 54.94 7,113,479 -0.86(-1.54%)
Oct 24, 2011 54.55 55.86 54.24 55.80 11,701,481 +1.44(+2.65%)
Oct 21, 2011 53.42 54.39 53.31 54.36 10,177,868 +1.56(+2.95%)
Oct 20, 2011 52.61 52.88 51.61 52.80 8,816,940 +0.32(+0.61%)
Oct 19, 2011 53.05 53.45 52.32 52.48 8,868,301 -0.66(-1.24%)
Oct 18, 2011 51.42 53.37 51.27 53.14 14,139,654 +1.70(+3.30%)
Oct 17, 2011 52.43 52.43 51.26 51.44 9,316,488 -1.21(-2.30%)
Oct 14, 2011 52.01 52.84 51.85 52.65 8,252,752 +1.19(+2.31%)
Oct 13, 2011 51.55 51.88 50.49 51.46 8,153,307 -0.36(-0.69%)
Oct 12, 2011 51.46 52.51 51.01 51.82 10,793,658 +0.83(+1.63%)
Oct 11, 2011 51.54 51.78 50.77 50.99 11,825,526 -0.96(-1.85%)
Oct 10, 2011 50.63 51.95 50.43 51.95 10,483,248 +2.39(+4.82%)
Oct 07, 2011 51.29 51.40 49.45 49.56 12,756,884 -1.44(-2.82%)
Oct 06, 2011 50.59 51.06 50.16 51.00 14,341,525 +1.37(+2.76%)
Oct 05, 2011 50.01 50.15 47.68 49.63 17,782,383 -0.38(-0.76%)
Oct 04, 2011 47.60 50.08 46.70 50.01 22,217,484 +1.82(+3.78%)
Oct 03, 2011 50.64 50.92 48.18 48.19 14,183,328 -2.38(-4.71%)
Sep 30, 2011 51.10 51.93 50.52 50.57 9,019,513 -1.37(-2.64%)
Sep 29, 2011 52.18 52.24 51.15 51.94 7,147,191 +0.76(+1.48%)
Sep 28, 2011 52.49 52.84 51.08 51.18 7,815,025 -1.31(-2.50%)
Sep 27, 2011 53.02 53.36 52.14 52.49 9,619,696 +0.55(+1.06%)
Sep 26, 2011 51.61 52.05 50.92 51.94 8,212,352 +0.65(+1.27%)
Sep 23, 2011 50.87 51.49 50.43 51.29 14,364,113 -0.14(-0.27%)
Sep 22, 2011 51.21 52.37 50.68 51.43 15,332,286 -1.33(-2.52%)
Sep 21, 2011 55.39 55.51 52.68 52.76 14,467,378 -2.65(-4.78%)
Sep 20, 2011 55.57 56.23 55.34 55.41 9,031,547 -0.16(-0.29%)
Sep 19, 2011 55.59 56.08 55.38 55.57 10,208,474 -1.12(-1.98%)
Sep 16, 2011 56.35 56.75 55.57 56.69 11,013,799 +0.46(+0.82%)
Sep 15, 2011 55.86 56.29 55.48 56.23 10,275,133 +1.07(+1.94%)
Sep 14, 2011 55.21 55.74 54.34 55.16 12,922,772 +0.31(+0.57%)
Sep 13, 2011 55.00 55.16 54.30 54.85 11,288,640 +0.05(+0.09%)
Sep 12, 2011 53.75 54.86 53.62 54.80 12,596,289 +0.17(+0.31%)
Sep 09, 2011 55.65 56.02 54.20 54.63 13,274,247 -1.58(-2.81%)
Sep 08, 2011 56.25 57.02 55.99 56.21 10,736,256 -0.41(-0.72%)
Sep 07, 2011 55.66 56.76 54.82 56.62 10,823,469 +1.84(+3.36%)
Sep 06, 2011 53.18 54.99 53.15 54.78 11,734,047 -0.12(-0.22%)
Sep 02, 2011 54.97 55.91 54.79 54.90 9,480,980 -1.36(-2.42%)
Sep 01, 2011 57.06 57.38 56.03 56.26 12,334,678 -0.96(-1.68%)
Aug 31, 2011 57.05 57.46 56.47 57.22 11,908,309 +0.61(+1.08%)
Aug 30, 2011 56.20 56.97 55.46 56.61 10,478,145 +0.22(+0.39%)
Aug 29, 2011 55.42 56.42 55.27 56.39 8,022,141 +1.74(+3.18%)
Aug 26, 2011 53.53 54.79 52.50 54.65 16,861,247 +0.80(+1.49%)
Aug 25, 2011 55.34 55.87 53.36 53.85 12,899,081 -1.16(-2.11%)
Aug 24, 2011 54.37 55.17 53.77 55.01 11,725,619 +0.61(+1.12%)
Aug 23, 2011 53.24 54.45 52.82 54.40 15,574,193 +1.31(+2.47%)
Aug 22, 2011 54.11 54.25 52.38 53.09 13,008,730 +0.10(+0.19%)
Aug 19, 2011 53.23 54.49 52.87 52.99 16,993,773 -1.08(-2.00%)
Aug 18, 2011 54.67 55.14 53.48 54.07 23,216,886 -2.43(-4.30%)
Aug 17, 2011 56.73 57.19 56.05 56.50 10,481,210 +0.07(+0.12%)
Aug 16, 2011 55.98 56.78 55.53 56.43 10,901,190 -0.21(-0.37%)
Aug 15, 2011 55.12 56.66 55.00 56.64 13,562,878 +1.95(+3.57%)
Aug 12, 2011 55.50 56.00 54.44 54.69 14,799,373 -0.08(-0.15%)
Aug 11, 2011 52.63 55.81 52.33 54.77 26,720,451 +2.44(+4.66%)
Aug 10, 2011 52.31 54.76 51.91 52.33 40,944,618 -1.26(-2.35%)
Aug 09, 2011 53.57 53.59 49.35 53.59 38,397,531 +4.54(+9.26%)
Aug 08, 2011 51.87 52.55 49.05 49.05 33,360,867 -4.56(-8.51%)
Aug 05, 2011 55.40 55.50 52.76 53.61 26,113,243 -1.13(-2.06%)
Aug 04, 2011 56.87 57.06 54.28 54.74 19,706,122 -2.78(-4.83%)
Aug 03, 2011 57.86 57.98 56.08 57.52 18,340,546 -0.36(-0.62%)
Aug 02, 2011 59.19 59.63 57.82 57.88 13,315,286 -1.75(-2.93%)
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.