Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 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 13,848,162 -0.89(-2.64%)
Sep 29, 2011 33.99 34.02 33.31 33.83 10,973,482 +0.50(+1.48%)
Sep 28, 2011 34.19 34.42 33.27 33.33 11,998,845 -0.85(-2.50%)
Sep 27, 2011 34.53 34.75 33.96 34.19 14,769,657 +0.36(+1.06%)
Sep 26, 2011 33.61 33.90 33.16 33.83 12,608,883 +0.42(+1.27%)
Sep 23, 2011 33.13 33.54 32.85 33.41 22,054,026 +0.27(+0.80%)
Sep 22, 2011 33.00 33.75 32.66 33.14 23,794,518 -0.86(-2.52%)
Sep 21, 2011 35.69 35.77 33.95 34.00 22,452,248 -1.71(-4.78%)
Sep 20, 2011 35.81 36.23 35.66 35.70 14,016,261 -0.10(-0.29%)
Sep 19, 2011 35.82 36.14 35.68 35.81 15,842,760 -0.72(-1.98%)
Sep 16, 2011 36.31 36.57 35.81 36.53 17,092,562 +0.30(+0.82%)
Sep 15, 2011 35.99 36.27 35.75 36.23 15,946,210 +0.69(+1.94%)
Sep 14, 2011 35.58 35.92 35.01 35.54 20,055,140 +0.20(+0.57%)
Sep 13, 2011 35.44 35.54 34.99 35.34 17,519,094 +0.03(+0.09%)
Sep 12, 2011 34.63 35.35 34.55 35.31 19,548,464 +0.11(+0.31%)
Sep 09, 2011 35.86 36.10 34.92 35.20 20,600,602 -1.02(-2.81%)
Sep 08, 2011 36.25 36.74 36.08 36.22 16,661,837 -0.26(-0.72%)
Sep 07, 2011 35.87 36.57 35.32 36.48 16,797,184 +1.19(+3.36%)
Sep 06, 2011 34.27 35.43 34.25 35.30 18,210,332 -0.08(-0.22%)
Sep 02, 2011 35.42 36.03 35.30 35.38 14,713,746 -0.88(-2.42%)
Sep 01, 2011 36.77 36.97 36.10 36.25 19,142,464 -0.62(-1.68%)
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%)
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.