US Real Estate Ishares ETF (NY: IYR )

97.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 63.89 64.06 63.47 63.91 5,658,552 -0.09(-0.14%)
Apr 27, 2012 63.91 64.12 63.47 64.00 5,281,121 +0.31(+0.49%)
Apr 26, 2012 63.24 63.76 63.15 63.69 5,822,479 +0.27(+0.43%)
Apr 25, 2012 63.08 63.47 63.03 63.42 6,836,732 +0.69(+1.10%)
Apr 24, 2012 61.87 62.76 61.87 62.73 6,723,563 +0.79(+1.28%)
Apr 23, 2012 62.07 62.09 61.49 61.94 5,196,330 -0.58(-0.93%)
Apr 20, 2012 62.18 62.78 62.02 62.52 6,339,043 +0.65(+1.05%)
Apr 19, 2012 61.94 62.23 61.57 61.87 5,951,041 -0.03(-0.05%)
Apr 18, 2012 62.00 62.23 61.86 61.90 3,587,807 -0.33(-0.53%)
Apr 17, 2012 62.14 62.49 61.59 62.23 7,614,705 +0.53(+0.86%)
Apr 16, 2012 61.33 62.05 61.17 61.70 7,840,453 +0.71(+1.16%)
Apr 13, 2012 61.21 61.36 60.83 60.99 5,199,062 -0.32(-0.52%)
Apr 12, 2012 60.59 61.34 60.36 61.31 6,803,200 +0.86(+1.42%)
Apr 11, 2012 60.25 60.50 60.00 60.45 5,351,491 +0.71(+1.19%)
Apr 10, 2012 60.83 61.09 59.64 59.74 9,535,139 -1.18(-1.94%)
Apr 09, 2012 60.70 61.17 60.55 60.92 3,511,765 -0.59(-0.96%)
Apr 05, 2012 61.61 61.82 61.33 61.51 5,302,585 -0.27(-0.44%)
Apr 04, 2012 62.00 62.03 61.51 61.78 5,838,727 -0.63(-1.01%)
Apr 03, 2012 62.60 62.75 62.17 62.41 4,991,484 -0.29(-0.46%)
Apr 02, 2012 62.25 62.77 62.13 62.70 5,359,985 +0.40(+0.64%)
Mar 30, 2012 62.00 62.41 61.95 62.30 5,252,804 +0.52(+0.84%)
Mar 29, 2012 61.43 61.84 61.05 61.78 4,231,875 +0.06(+0.10%)
Mar 28, 2012 61.85 61.89 61.19 61.72 3,666,253 -0.14(-0.23%)
Mar 27, 2012 61.91 62.25 61.76 61.86 4,415,226 -0.03(-0.05%)
Mar 26, 2012 61.75 62.02 61.51 61.89 3,966,508 +0.10(+0.16%)
Mar 23, 2012 61.42 62.06 61.23 61.79 4,911,211 +0.25(+0.41%)
Mar 22, 2012 61.91 61.92 61.13 61.54 7,378,102 -0.74(-1.19%)
Mar 21, 2012 62.53 62.61 62.28 62.28 3,499,003 -0.14(-0.22%)
Mar 20, 2012 62.25 62.61 62.16 62.42 7,067,569 -0.15(-0.24%)
Mar 19, 2012 62.14 62.81 61.96 62.57 7,038,348 +0.37(+0.59%)
Mar 16, 2012 61.99 62.22 61.84 62.20 7,661,954 +0.37(+0.60%)
Mar 15, 2012 61.99 62.04 61.62 61.83 5,472,886 -0.04(-0.06%)
Mar 14, 2012 62.09 62.34 61.54 61.87 8,735,501 -0.15(-0.24%)
Mar 13, 2012 61.29 62.15 61.15 62.02 9,652,847 +1.09(+1.79%)
Mar 12, 2012 60.55 61.05 60.55 60.93 8,115,849 +0.42(+0.69%)
Mar 09, 2012 60.20 60.69 60.10 60.51 5,175,499 +0.28(+0.46%)
Mar 08, 2012 60.49 60.62 60.03 60.23 6,407,198 -0.14(-0.23%)
Mar 07, 2012 60.29 60.44 59.77 60.37 4,925,341 +0.26(+0.43%)
Mar 06, 2012 60.34 60.69 60.01 60.11 6,241,430 -0.82(-1.35%)
Mar 05, 2012 60.36 60.96 60.18 60.93 4,755,019 +0.49(+0.81%)
Mar 02, 2012 60.23 60.70 60.23 60.44 4,189,574 -0.02(-0.03%)
Mar 01, 2012 60.31 60.55 60.12 60.46 6,113,027 +0.32(+0.53%)
Feb 29, 2012 60.31 60.68 59.98 60.14 7,484,889 -0.08(-0.13%)
Feb 28, 2012 60.70 60.81 60.08 60.22 4,905,440 -0.46(-0.76%)
Feb 27, 2012 60.31 60.78 59.90 60.68 6,416,001 -0.07(-0.12%)
Feb 24, 2012 60.75 60.90 60.35 60.75 3,372,846 +0.17(+0.28%)
Feb 23, 2012 59.94 61.10 59.83 60.58 5,679,376 +0.70(+1.17%)
Feb 22, 2012 60.20 60.52 59.81 59.88 7,764,132 -0.49(-0.81%)
Feb 21, 2012 61.24 61.24 60.15 60.37 6,629,602 -0.76(-1.24%)
Feb 17, 2012 61.23 61.33 60.74 61.13 6,292,664 +0.10(+0.16%)
Feb 16, 2012 60.46 61.16 60.46 61.03 4,906,902 +0.50(+0.83%)
Feb 15, 2012 60.98 61.03 60.30 60.53 5,679,350 -0.30(-0.49%)
Feb 14, 2012 61.39 61.41 60.47 60.83 4,864,344 -0.61(-0.99%)
Feb 13, 2012 61.28 61.53 61.02 61.44 4,356,190 +0.69(+1.14%)
Feb 10, 2012 60.65 61.09 60.57 60.75 3,688,690 -0.51(-0.83%)
Feb 09, 2012 61.63 61.82 60.91 61.26 4,309,890 -0.45(-0.73%)
Feb 08, 2012 61.67 61.84 61.20 61.71 4,331,043 +0.04(+0.06%)
Feb 07, 2012 61.62 61.82 61.43 61.67 3,224,752 -0.05(-0.08%)
Feb 06, 2012 61.88 62.00 61.50 61.72 3,969,276 -0.30(-0.48%)
Feb 03, 2012 61.80 62.04 61.45 62.02 7,577,881 +0.88(+1.44%)
Feb 02, 2012 61.07 61.19 60.85 61.14 3,502,697 +0.13(+0.21%)
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.