Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.06 46.79 45.83 46.54 17,115,154 +0.14(+0.31%)
Jan 30, 2014 46.00 46.55 46.00 46.40 13,156,505 +0.56(+1.21%)
Jan 29, 2014 45.78 46.05 45.59 45.84 12,933,613 -0.21(-0.46%)
Jan 28, 2014 45.68 46.13 45.66 46.06 10,834,354 +0.46(+1.02%)
Jan 27, 2014 45.93 46.17 45.41 45.59 14,918,814 -0.28(-0.61%)
Jan 24, 2014 46.41 46.41 45.81 45.87 18,355,506 -0.68(-1.47%)
Jan 23, 2014 46.45 46.64 46.02 46.55 14,632,984 -0.02(-0.05%)
Jan 22, 2014 46.53 46.80 46.46 46.58 11,448,000 +0.12(+0.26%)
Jan 21, 2014 46.29 46.62 46.18 46.45 13,656,657 +0.32(+0.70%)
Jan 17, 2014 46.35 46.13 46.13 46.13 11,971,980 -0.15(-0.32%)
Jan 16, 2014 46.13 46.33 46.13 46.28 15,755,352 +0.11(+0.23%)
Jan 15, 2014 45.96 46.33 45.96 46.18 10,671,550 +0.21(+0.47%)
Jan 14, 2014 45.68 46.09 45.65 45.96 7,457,790 +0.29(+0.62%)
Jan 13, 2014 46.01 46.01 45.54 45.68 11,563,979 -0.30(-0.65%)
Jan 10, 2014 45.86 46.15 45.66 45.98 18,298,644 +0.54(+1.19%)
Jan 09, 2014 45.59 45.59 45.08 45.44 11,234,145 -0.02(-0.05%)
Jan 08, 2014 45.39 45.60 45.13 45.46 12,756,566 -0.07(-0.16%)
Jan 07, 2014 45.57 45.73 45.24 45.53 13,565,900 +0.16(+0.35%)
Jan 06, 2014 45.28 45.56 45.13 45.37 9,965,396 +0.19(+0.41%)
Jan 03, 2014 44.90 45.36 44.88 45.19 8,928,534 +0.26(+0.59%)
Jan 02, 2014 45.03 45.09 44.65 44.92 14,454,218 -0.07(-0.16%)
Dec 31, 2013 45.14 44.99 44.99 44.99 9,487,772 -0.14(-0.32%)
Dec 30, 2013 45.09 45.24 45.01 45.14 5,526,371 +0.04(+0.08%)
Dec 27, 2013 45.09 45.10 44.74 45.10 16,191,953 +0.06(+0.13%)
Dec 26, 2013 45.17 45.32 44.87 45.04 6,453,583 +0.05(+0.11%)
Dec 24, 2013 44.97 45.08 44.85 44.99 5,105,431 +0.08(+0.17%)
Dec 23, 2013 45.14 45.19 44.87 44.91 11,492,878 +0.06(+0.14%)
Dec 20, 2013 44.55 44.87 44.45 44.85 20,519,734 +0.35(+0.78%)
Dec 19, 2013 44.96 45.01 44.29 44.50 17,808,682 -0.55(-1.22%)
Dec 18, 2013 44.31 45.16 43.83 45.06 29,556,846 +0.78(+1.76%)
Dec 17, 2013 44.07 44.40 43.91 44.28 10,493,267 +0.23(+0.53%)
Dec 16, 2013 44.27 44.27 43.90 44.05 9,578,876 +0.05(+0.11%)
Dec 13, 2013 44.02 44.50 43.89 44.00 8,424,126 +0.18(+0.40%)
Dec 12, 2013 44.09 44.17 43.74 43.82 11,332,079 -0.30(-0.67%)
Dec 11, 2013 45.09 45.09 44.05 44.12 19,391,016 -0.98(-2.16%)
Dec 10, 2013 45.13 45.31 45.06 45.09 9,608,400 +0.00(+0.00%)
Dec 09, 2013 44.84 45.14 44.66 45.09 13,722,307 +0.29(+0.65%)
Dec 06, 2013 44.85 44.90 44.57 44.80 14,052,135 +0.35(+0.78%)
Dec 05, 2013 44.29 44.56 44.05 44.46 16,393,806 +0.05(+0.11%)
Dec 04, 2013 43.81 44.68 43.77 44.41 21,546,068 +0.10(+0.22%)
Dec 03, 2013 44.26 44.45 44.18 44.31 10,057,075 -0.05(-0.11%)
Dec 02, 2013 44.51 44.73 44.21 44.36 12,917,871 -0.23(-0.52%)
Nov 29, 2013 45.01 45.12 44.55 44.59 7,021,484 -0.42(-0.93%)
Nov 27, 2013 44.74 45.07 44.53 45.01 7,366,175 +0.46(+1.03%)
Nov 26, 2013 44.80 44.80 44.53 44.55 8,883,211 -0.13(-0.28%)
Nov 25, 2013 44.87 44.99 44.65 44.67 8,241,450 -0.19(-0.43%)
Nov 22, 2013 45.12 45.12 44.65 44.87 8,137,768 -0.13(-0.30%)
Nov 21, 2013 44.81 45.10 44.62 45.00 10,489,601 +0.24(+0.54%)
Nov 20, 2013 45.20 45.65 44.58 44.76 14,258,518 -0.40(-0.88%)
Nov 19, 2013 45.52 45.52 45.04 45.15 12,101,954 -0.35(-0.76%)
Nov 18, 2013 45.97 45.97 45.48 45.50 8,885,574 -0.32(-0.69%)
Nov 15, 2013 45.80 45.93 45.61 45.82 16,556,414 +0.11(+0.25%)
Nov 14, 2013 45.68 46.00 45.44 45.71 11,205,142 +0.36(+0.79%)
Nov 13, 2013 44.85 45.35 44.81 45.35 9,771,027 +0.32(+0.71%)
Nov 12, 2013 45.15 45.15 44.70 45.03 14,646,186 -0.16(-0.34%)
Nov 11, 2013 45.30 45.49 45.13 45.18 8,715,160 -0.04(-0.08%)
Nov 08, 2013 45.39 45.51 44.61 45.22 24,693,736 -0.61(-1.34%)
Nov 07, 2013 46.49 46.53 45.73 45.83 13,825,151 -0.57(-1.22%)
Nov 06, 2013 46.65 46.77 46.32 46.40 6,922,883 -0.01(-0.02%)
Nov 05, 2013 46.79 46.83 46.31 46.41 13,832,150 -0.71(-1.51%)
Nov 04, 2013 47.24 47.33 46.74 47.12 5,792,048 +0.06(+0.14%)
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.