Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.72 +0.46 (+0.52%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.86 34.30 33.86 34.09 15,290,571 -0.13(-0.39%)
Nov 29, 2010 34.01 34.30 33.75 34.22 11,610,764 -0.02(-0.06%)
Nov 26, 2010 34.10 34.36 34.06 34.24 4,570,449 -0.10(-0.29%)
Nov 24, 2010 33.97 34.34 34.34 34.34 12,876,293 +0.65(+1.93%)
Nov 23, 2010 33.53 33.75 33.50 33.69 11,954,660 -0.24(-0.71%)
Nov 22, 2010 33.74 34.04 33.72 33.93 28,762,006 +0.07(+0.20%)
Nov 19, 2010 33.60 33.92 33.33 33.86 13,460,206 +0.16(+0.47%)
Nov 18, 2010 33.94 34.03 33.63 33.70 15,435,477 +0.23(+0.70%)
Nov 17, 2010 33.29 33.65 33.17 33.47 12,806,255 +0.29(+0.87%)
Nov 16, 2010 34.11 34.13 32.94 33.18 40,097,204 -1.53(-4.41%)
Nov 15, 2010 34.72 34.91 34.26 34.71 14,745,941 +0.08(+0.22%)
Nov 12, 2010 34.78 35.07 34.47 34.64 14,220,710 -0.33(-0.94%)
Nov 11, 2010 35.05 35.27 34.86 34.96 10,280,050 -0.28(-0.80%)
Nov 10, 2010 34.92 35.26 34.83 35.25 19,022,290 +0.42(+1.19%)
Nov 09, 2010 36.27 36.29 34.57 34.83 25,309,546 -1.49(-4.10%)
Nov 08, 2010 36.24 36.33 35.85 36.32 9,430,145 +0.01(+0.02%)
Nov 05, 2010 35.97 36.53 35.83 36.31 16,011,435 +0.36(+1.00%)
Nov 04, 2010 35.41 36.02 35.37 35.95 16,984,516 +0.91(+2.59%)
Nov 03, 2010 35.18 35.19 34.82 35.05 14,664,082 -0.04(-0.11%)
Nov 02, 2010 35.10 35.23 34.93 35.08 9,366,865 +0.20(+0.56%)
Nov 01, 2010 34.75 35.22 34.69 34.89 11,062,116 +0.25(+0.73%)
Oct 29, 2010 34.53 34.76 34.47 34.64 9,454,393 +0.03(+0.07%)
Oct 28, 2010 34.94 35.08 34.27 34.61 12,897,755 -0.21(-0.62%)
Oct 27, 2010 35.00 35.08 34.60 34.83 16,831,414 -0.56(-1.59%)
Oct 25, 2010 35.54 35.60 35.36 35.39 13,035,881 +0.07(+0.20%)
Oct 22, 2010 35.45 35.54 35.11 35.32 8,004,975 +0.01(+0.02%)
Oct 21, 2010 35.54 35.71 35.10 35.31 19,541,836 -0.07(-0.20%)
Oct 20, 2010 34.72 35.65 34.70 35.38 33,264,398 +0.27(+0.77%)
Oct 19, 2010 34.64 35.16 34.53 35.11 28,652,564 +0.59(+1.72%)
Oct 18, 2010 34.60 35.17 34.52 34.52 17,434,224 -0.18(-0.51%)
Oct 15, 2010 34.86 35.01 34.61 34.69 15,916,764 -0.02(-0.05%)
Oct 14, 2010 34.72 34.95 34.51 34.71 13,157,505 -0.11(-0.31%)
Oct 13, 2010 34.66 35.13 34.57 34.82 14,742,407 +0.34(+0.99%)
Oct 12, 2010 34.11 34.59 34.01 34.48 12,321,793 +0.30(+0.87%)
Oct 11, 2010 34.26 34.36 34.15 34.18 8,659,898 -0.05(-0.15%)
Oct 08, 2010 34.23 34.34 34.00 34.23 10,721,423 +0.04(+0.13%)
Oct 07, 2010 34.25 34.39 34.03 34.19 3,463 +0.08(+0.22%)
Oct 06, 2010 34.13 34.21 33.91 34.11 13,223,803 -0.10(-0.29%)
Oct 05, 2010 34.02 34.36 33.77 34.21 44,641 +0.44(+1.31%)
Oct 04, 2010 33.43 33.78 33.40 33.77 18,017,532 +0.28(+0.85%)
Oct 01, 2010 33.49 33.66 33.11 33.49 13,126,213 +0.16(+0.49%)
Sep 30, 2010 33.51 33.79 33.10 33.33 16,057,009 +0.08(+0.23%)
Sep 29, 2010 33.46 33.46 33.14 33.25 21,332 -0.25(-0.73%)
Sep 28, 2010 33.44 33.59 32.92 33.50 57,335 +0.09(+0.26%)
Sep 27, 2010 33.87 33.89 33.26 33.41 11,382,372 -0.33(-0.99%)
Sep 24, 2010 33.26 33.78 33.22 33.74 18,972,264 +0.89(+2.72%)
Sep 23, 2010 33.35 33.45 32.73 32.85 806 -0.75(-2.24%)
Sep 22, 2010 33.83 34.07 33.51 33.60 18,368,508 -0.35(-1.03%)
Sep 21, 2010 34.54 34.54 33.92 33.95 23,068,802 -0.54(-1.58%)
Sep 20, 2010 33.85 34.62 33.79 34.49 22,695,672 +0.76(+2.24%)
Sep 17, 2010 33.74 33.87 33.46 33.74 12,109,665 -0.08(-0.24%)
Sep 15, 2010 33.39 33.92 33.33 33.82 15,753,792 +0.26(+0.78%)
Sep 14, 2010 33.52 33.78 33.37 33.56 37,493 -0.10(-0.29%)
Sep 13, 2010 33.40 33.69 33.36 33.65 14,049,385 +0.52(+1.56%)
Sep 10, 2010 33.10 33.28 32.89 33.14 15,538,738 +0.13(+0.40%)
Sep 09, 2010 33.64 33.72 32.89 33.01 11,704,367 -0.25(-0.75%)
Sep 08, 2010 33.33 33.52 33.18 33.26 57,053 +0.02(+0.06%)
Sep 07, 2010 33.49 33.56 33.20 33.24 14,640,621 -0.47(-1.39%)
Sep 03, 2010 33.71 33.76 33.39 33.71 17,514,022 +0.44(+1.31%)
Sep 02, 2010 32.89 33.31 32.81 33.27 15,269 +0.41(+1.25%)
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.