Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.42 41.69 41.39 41.62 7,862,881 +0.35(+0.84%)
Mar 29, 2012 41.04 41.31 40.78 41.27 6,334,661 +0.04(+0.10%)
Mar 28, 2012 41.32 41.35 40.88 41.23 5,487,985 -0.09(-0.23%)
Mar 27, 2012 41.36 41.59 41.26 41.33 6,609,117 -0.02(-0.05%)
Mar 26, 2012 41.25 41.43 41.09 41.35 5,937,435 +0.42(+1.03%)
Mar 23, 2012 40.68 41.10 40.55 40.92 7,415,539 +0.17(+0.41%)
Mar 22, 2012 41.00 41.01 40.49 40.76 11,140,349 -0.49(-1.19%)
Mar 21, 2012 41.41 41.47 41.25 41.25 5,283,217 -0.09(-0.22%)
Mar 20, 2012 41.23 41.46 41.17 41.34 10,671,468 -0.10(-0.24%)
Mar 19, 2012 41.15 41.60 41.04 41.44 10,627,347 +0.25(+0.59%)
Mar 16, 2012 41.06 41.21 40.96 41.19 11,568,943 +0.25(+0.60%)
Mar 15, 2012 41.06 41.09 40.81 40.95 8,263,623 -0.03(-0.06%)
Mar 14, 2012 41.12 41.29 40.76 40.98 13,189,913 -0.10(-0.24%)
Mar 13, 2012 40.59 41.16 40.50 41.08 14,575,033 +0.72(+1.79%)
Mar 12, 2012 40.10 40.43 40.10 40.35 12,254,288 +0.28(+0.69%)
Mar 09, 2012 39.87 40.19 39.80 40.08 7,814,593 +0.19(+0.47%)
Mar 08, 2012 40.06 40.15 39.76 39.89 9,674,361 -0.09(-0.23%)
Mar 07, 2012 39.93 40.03 39.58 39.98 7,436,874 +0.17(+0.43%)
Mar 06, 2012 39.96 40.19 39.74 39.81 9,424,064 -0.54(-1.35%)
Mar 05, 2012 39.98 40.37 39.86 40.35 7,179,701 +0.32(+0.81%)
Mar 02, 2012 39.89 40.20 39.89 40.03 6,325,924 -0.01(-0.03%)
Mar 01, 2012 39.94 40.10 39.82 40.04 9,230,186 +0.21(+0.53%)
Feb 29, 2012 39.94 40.19 39.72 39.83 11,301,588 -0.05(-0.13%)
Feb 28, 2012 40.20 40.27 39.79 39.88 7,406,825 -0.30(-0.76%)
Feb 27, 2012 39.94 40.25 39.67 40.19 9,687,652 -0.05(-0.12%)
Feb 24, 2012 40.23 40.33 39.97 40.23 5,092,730 +0.11(+0.28%)
Feb 23, 2012 39.70 40.47 39.62 40.12 8,575,407 +0.46(+1.17%)
Feb 22, 2012 39.87 40.08 39.61 39.66 11,723,223 -0.32(-0.81%)
Feb 21, 2012 40.56 40.56 39.84 39.98 10,010,173 -0.50(-1.24%)
Feb 17, 2012 40.55 40.62 40.23 40.49 9,501,423 +0.07(+0.16%)
Feb 16, 2012 40.04 40.51 40.04 40.42 7,409,032 +0.33(+0.83%)
Feb 15, 2012 40.39 40.42 39.94 40.09 8,575,368 -0.20(-0.49%)
Feb 14, 2012 40.66 40.67 40.05 40.29 7,344,773 -0.40(-0.99%)
Feb 13, 2012 40.58 40.75 40.41 40.69 6,577,501 +0.46(+1.14%)
Feb 10, 2012 40.17 40.46 40.11 40.23 5,569,629 -0.34(-0.83%)
Feb 09, 2012 40.82 40.94 40.34 40.57 6,507,592 -0.30(-0.73%)
Feb 08, 2012 40.84 40.96 40.53 40.87 6,539,531 +0.03(+0.06%)
Feb 07, 2012 40.81 40.94 40.68 40.84 4,869,119 -0.03(-0.08%)
Feb 06, 2012 40.98 41.06 40.73 40.88 5,993,292 -0.20(-0.48%)
Feb 03, 2012 40.93 41.09 40.70 41.08 11,441,999 +0.58(+1.44%)
Feb 02, 2012 40.45 40.52 40.30 40.49 5,288,794 +0.09(+0.21%)
Feb 01, 2012 40.41 40.48 40.22 40.41 6,815,316 +0.30(+0.74%)
Jan 31, 2012 40.09 40.15 39.82 40.11 7,509,480 +0.21(+0.51%)
Jan 30, 2012 39.91 39.98 39.72 39.90 6,927,822 -0.35(-0.87%)
Jan 27, 2012 40.04 40.35 39.90 40.25 7,392,556 +0.10(+0.25%)
Jan 26, 2012 40.10 40.41 40.03 40.15 15,792,204 +0.23(+0.58%)
Jan 25, 2012 39.37 39.98 39.25 39.92 10,175,050 +0.50(+1.28%)
Jan 24, 2012 38.98 39.46 38.94 39.42 6,024,358 +0.22(+0.56%)
Jan 23, 2012 39.15 39.37 38.98 39.20 7,407,622 +0.12(+0.31%)
Jan 20, 2012 38.86 39.11 38.70 39.08 7,300,250 +0.19(+0.48%)
Jan 19, 2012 38.76 39.02 38.65 38.90 7,049,762 +0.25(+0.63%)
Jan 18, 2012 38.45 38.79 38.35 38.65 7,203,198 +0.25(+0.65%)
Jan 17, 2012 38.56 38.69 38.30 38.40 6,012,525 +0.20(+0.51%)
Jan 13, 2012 37.86 38.21 37.72 38.21 7,956,516 +0.17(+0.45%)
Jan 12, 2012 38.27 38.33 37.83 38.04 9,013,200 -0.25(-0.66%)
Jan 11, 2012 37.85 38.34 37.80 38.29 5,760,886 +0.34(+0.89%)
Jan 10, 2012 37.92 38.14 37.89 37.95 7,510,322 +0.42(+1.11%)
Jan 09, 2012 37.70 37.78 37.44 37.53 7,157,141 -0.11(-0.28%)
Jan 06, 2012 37.82 37.92 37.47 37.64 6,375,049 -0.07(-0.18%)
Jan 05, 2012 37.31 37.78 37.13 37.70 9,712,756 +0.27(+0.73%)
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.