Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.22 37.82 37.08 37.28 14,795,809 -0.49(-1.31%)
Oct 28, 2011 37.16 37.83 37.16 37.78 14,773,465 +0.12(+0.31%)
Oct 27, 2011 37.17 37.89 36.69 37.66 20,068,142 +1.54(+4.27%)
Oct 26, 2011 36.11 36.23 35.52 36.11 12,543,181 +0.33(+0.93%)
Oct 25, 2011 36.12 36.14 35.63 35.78 10,921,954 -0.56(-1.54%)
Oct 24, 2011 35.53 36.38 35.33 36.34 17,966,320 +0.94(+2.65%)
Oct 21, 2011 34.79 35.42 34.72 35.40 15,626,981 +1.02(+2.95%)
Oct 20, 2011 34.26 34.44 33.61 34.39 13,537,428 +0.21(+0.61%)
Oct 19, 2011 34.55 34.81 34.08 34.18 13,616,287 -0.43(-1.24%)
Oct 18, 2011 33.49 34.76 33.39 34.61 21,709,862 +1.11(+3.30%)
Oct 17, 2011 34.15 34.15 33.39 33.50 14,304,428 -0.79(-2.30%)
Oct 14, 2011 33.87 34.41 33.77 34.29 12,671,180 +0.78(+2.31%)
Oct 13, 2011 33.57 33.79 32.88 33.52 12,518,494 -0.23(-0.69%)
Oct 12, 2011 33.52 34.20 33.22 33.75 16,572,458 +0.54(+1.63%)
Oct 11, 2011 33.57 33.72 33.07 33.21 18,156,776 -0.63(-1.85%)
Oct 10, 2011 32.98 33.84 32.85 33.84 16,095,858 +1.56(+4.82%)
Oct 07, 2011 33.41 33.48 32.21 32.28 19,586,772 -0.94(-2.82%)
Oct 06, 2011 32.95 33.26 32.67 33.22 22,019,812 +0.89(+2.76%)
Oct 05, 2011 32.57 32.66 31.05 32.32 27,302,868 -0.25(-0.76%)
Oct 04, 2011 31.00 32.62 30.42 32.57 34,112,468 +1.19(+3.78%)
Oct 03, 2011 32.98 33.16 31.38 31.39 21,776,918 -1.55(-4.71%)
Sep 30, 2011 33.28 33.82 32.90 32.94 13,848,456 -0.89(-2.64%)
Sep 29, 2011 33.98 34.02 33.31 33.83 10,973,715 +0.50(+1.48%)
Sep 28, 2011 34.19 34.41 33.27 33.33 11,999,099 -0.85(-2.50%)
Sep 27, 2011 34.53 34.75 33.96 34.19 14,769,970 +0.36(+1.06%)
Sep 26, 2011 33.61 33.90 33.16 33.83 12,609,151 +0.42(+1.27%)
Sep 23, 2011 33.13 33.54 32.85 33.41 22,054,494 +0.27(+0.80%)
Sep 22, 2011 33.00 33.74 32.66 33.14 23,795,026 -0.86(-2.52%)
Sep 21, 2011 35.69 35.77 33.94 34.00 22,452,726 -1.71(-4.78%)
Sep 20, 2011 35.81 36.23 35.66 35.70 14,016,559 -0.10(-0.29%)
Sep 19, 2011 35.82 36.14 35.68 35.81 15,843,097 -0.72(-1.98%)
Sep 16, 2011 36.31 36.57 35.81 36.53 17,092,926 +0.30(+0.82%)
Sep 15, 2011 35.99 36.27 35.75 36.23 15,946,549 +0.69(+1.94%)
Sep 14, 2011 35.57 35.92 35.01 35.54 20,055,566 +0.20(+0.57%)
Sep 13, 2011 35.44 35.54 34.99 35.34 17,519,466 +0.03(+0.09%)
Sep 12, 2011 34.63 35.35 34.55 35.31 19,548,880 +0.11(+0.31%)
Sep 09, 2011 35.86 36.10 34.92 35.20 20,601,040 -1.02(-2.81%)
Sep 08, 2011 36.24 36.74 36.08 36.22 16,662,191 -0.26(-0.72%)
Sep 07, 2011 35.86 36.57 35.32 36.48 16,797,542 +1.19(+3.36%)
Sep 06, 2011 34.27 35.43 34.25 35.30 18,210,718 -0.08(-0.22%)
Sep 02, 2011 35.42 36.03 35.30 35.37 14,714,059 -0.88(-2.42%)
Sep 01, 2011 36.77 36.97 36.10 36.25 19,142,872 -0.62(-1.68%)
Aug 31, 2011 36.76 37.02 36.38 36.87 18,481,166 +0.39(+1.08%)
Aug 30, 2011 36.21 36.71 35.74 36.48 16,261,614 +0.14(+0.39%)
Aug 29, 2011 35.71 36.35 35.61 36.33 12,450,006 +1.12(+3.18%)
Aug 26, 2011 34.49 35.30 33.83 35.21 26,167,906 +0.52(+1.49%)
Aug 25, 2011 35.66 36.00 34.38 34.70 20,018,800 -0.75(-2.11%)
Aug 24, 2011 35.03 35.55 34.65 35.45 18,197,638 +0.39(+1.12%)
Aug 23, 2011 34.31 35.08 34.03 35.05 24,170,454 +0.84(+2.47%)
Aug 22, 2011 34.87 34.96 33.75 34.21 20,188,970 +0.06(+0.19%)
Aug 19, 2011 34.30 35.11 34.07 34.14 26,373,578 -0.70(-2.00%)
Aug 18, 2011 35.23 35.53 34.46 34.84 36,031,572 -1.57(-4.30%)
Aug 17, 2011 36.55 36.85 36.12 36.41 16,266,371 +0.05(+0.12%)
Aug 16, 2011 36.07 36.59 35.78 36.36 16,918,162 -0.14(-0.37%)
Aug 15, 2011 35.52 36.51 35.44 36.50 21,048,982 +1.26(+3.57%)
Aug 12, 2011 35.76 36.08 35.08 35.24 22,967,968 -0.05(-0.15%)
Aug 11, 2011 33.91 35.96 33.72 35.29 41,468,952 +1.57(+4.66%)
Aug 10, 2011 33.71 35.28 33.45 33.72 63,544,220 -0.81(-2.35%)
Aug 09, 2011 34.52 34.53 31.80 34.53 59,591,260 +2.93(+9.26%)
Aug 08, 2011 33.42 33.86 31.61 31.61 51,774,580 -2.94(-8.51%)
Aug 05, 2011 35.70 35.76 34.00 34.54 40,526,592 -0.73(-2.06%)
Aug 04, 2011 36.64 36.77 34.98 35.27 30,583,024 -1.79(-4.83%)
Aug 03, 2011 37.28 37.36 36.14 37.06 28,463,710 -0.23(-0.62%)
Aug 02, 2011 38.14 38.42 37.26 37.29 20,664,730 -1.13(-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.