US Real Estate Ishares ETF (NY: IYR )

107.45 USD +1.22 (+1.15%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.05 57.46 56.47 57.22 11,908,309 +0.61(+1.08%)
Aug 30, 2011 56.20 56.97 55.46 56.61 10,478,145 +0.22(+0.39%)
Aug 29, 2011 55.42 56.42 55.27 56.39 8,022,141 +1.74(+3.18%)
Aug 26, 2011 53.53 54.79 52.50 54.65 16,861,247 +0.80(+1.49%)
Aug 25, 2011 55.34 55.87 53.36 53.85 12,899,081 -1.16(-2.11%)
Aug 24, 2011 54.37 55.17 53.77 55.01 11,725,619 +0.61(+1.12%)
Aug 23, 2011 53.24 54.45 52.82 54.40 15,574,193 +1.31(+2.47%)
Aug 22, 2011 54.11 54.25 52.38 53.09 13,008,730 +0.10(+0.19%)
Aug 19, 2011 53.23 54.49 52.87 52.99 16,993,773 -1.08(-2.00%)
Aug 18, 2011 54.67 55.14 53.48 54.07 23,216,886 -2.43(-4.30%)
Aug 17, 2011 56.73 57.19 56.05 56.50 10,481,210 +0.07(+0.12%)
Aug 16, 2011 55.98 56.78 55.53 56.43 10,901,190 -0.21(-0.37%)
Aug 15, 2011 55.12 56.66 55.00 56.64 13,562,878 +1.95(+3.57%)
Aug 12, 2011 55.50 56.00 54.44 54.69 14,799,373 -0.08(-0.15%)
Aug 11, 2011 52.63 55.81 52.33 54.77 26,720,451 +2.44(+4.66%)
Aug 10, 2011 52.31 54.76 51.91 52.33 40,944,618 -1.26(-2.35%)
Aug 09, 2011 53.57 53.59 49.35 53.59 38,397,531 +4.54(+9.26%)
Aug 08, 2011 51.87 52.55 49.05 49.05 33,360,867 -4.56(-8.51%)
Aug 05, 2011 55.40 55.50 52.76 53.61 26,113,243 -1.13(-2.06%)
Aug 04, 2011 56.87 57.06 54.28 54.74 19,706,122 -2.78(-4.83%)
Aug 03, 2011 57.86 57.98 56.08 57.52 18,340,546 -0.36(-0.62%)
Aug 02, 2011 59.19 59.63 57.82 57.88 13,315,286 -1.75(-2.93%)
Aug 01, 2011 60.43 61.10 59.22 59.63 10,917,496 -0.80(-1.32%)
Jul 29, 2011 59.90 60.53 59.05 60.43 10,842,407 +0.03(+0.05%)
Jul 28, 2011 60.50 60.99 59.86 60.40 9,457,072 -0.09(-0.15%)
Jul 27, 2011 61.89 61.92 60.43 60.49 11,886,184 -1.67(-2.69%)
Jul 26, 2011 62.26 62.40 61.71 62.16 5,486,160 +0.00(+0.00%)
Jul 25, 2011 62.24 62.57 62.00 62.16 5,592,822 -0.71(-1.13%)
Jul 22, 2011 62.90 62.92 62.76 62.87 5,746,954 +0.32(+0.51%)
Jul 21, 2011 62.33 62.88 62.33 62.55 7,591,998 +0.40(+0.64%)
Jul 20, 2011 61.89 62.16 61.56 62.15 6,353,971 +0.46(+0.75%)
Jul 19, 2011 60.99 61.75 60.89 61.69 7,001,960 +1.05(+1.73%)
Jul 18, 2011 61.13 61.13 60.20 60.64 7,654,961 -0.55(-0.90%)
Jul 15, 2011 60.71 61.21 60.41 61.19 7,771,139 +0.66(+1.09%)
Jul 14, 2011 61.40 61.41 60.35 60.53 10,699,892 -0.68(-1.11%)
Jul 13, 2011 61.99 62.02 61.17 61.21 11,903,422 -0.52(-0.84%)
Jul 12, 2011 61.39 62.52 61.26 61.73 13,880,663 +0.21(+0.34%)
Jul 11, 2011 61.90 62.17 61.47 61.52 9,516,784 -1.18(-1.88%)
Jul 08, 2011 62.30 62.74 62.00 62.70 6,190,611 -0.22(-0.35%)
Jul 07, 2011 62.52 63.00 62.47 62.92 8,554,673 +0.78(+1.26%)
Jul 06, 2011 61.53 62.21 61.46 62.14 6,718,605 +0.38(+0.62%)
Jul 05, 2011 61.49 61.90 61.06 61.76 7,363,931 +0.38(+0.62%)
Jul 01, 2011 60.37 61.51 60.36 61.38 8,979,707 +1.08(+1.79%)
Jun 30, 2011 60.34 60.64 60.09 60.30 7,668,761 +0.08(+0.13%)
Jun 29, 2011 59.75 60.32 59.55 60.22 9,353,168 +0.66(+1.11%)
Jun 28, 2011 59.17 59.57 58.87 59.56 9,195,605 +0.49(+0.83%)
Jun 27, 2011 58.80 59.25 58.71 59.07 6,931,471 +0.31(+0.53%)
Jun 24, 2011 59.02 59.27 58.43 58.76 6,841,024 -0.60(-1.01%)
Jun 23, 2011 59.63 59.69 58.77 59.36 16,433,021 -1.11(-1.84%)
Jun 22, 2011 60.45 61.02 60.38 60.47 7,052,423 -0.13(-0.21%)
Jun 21, 2011 60.41 60.69 60.07 60.60 10,822,646 +0.53(+0.88%)
Jun 20, 2011 60.05 60.22 59.94 60.07 9,671,798 +0.63(+1.06%)
Jun 17, 2011 59.53 59.62 58.93 59.44 10,441,370 +0.50(+0.85%)
Jun 16, 2011 58.58 59.20 58.11 58.94 16,150,770 +0.41(+0.70%)
Jun 15, 2011 59.10 59.31 58.11 58.53 13,796,331 -0.98(-1.65%)
Jun 14, 2011 59.17 59.65 59.02 59.51 9,474,604 +0.92(+1.57%)
Jun 13, 2011 58.58 59.09 58.26 58.59 11,480,891 +0.11(+0.19%)
Jun 10, 2011 59.66 59.77 58.37 58.48 19,779,336 -1.42(-2.37%)
Jun 09, 2011 60.60 60.71 59.63 59.90 14,752,695 -0.56(-0.93%)
Jun 08, 2011 60.46 61.04 60.36 60.46 10,070,405 -0.29(-0.48%)
Jun 07, 2011 60.41 61.25 60.25 60.75 10,605,934 +0.72(+1.20%)
Jun 06, 2011 60.74 61.02 60.01 60.03 9,572,005 -0.87(-1.43%)
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.