Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.69 +0.43 (+0.48%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.49 34.04 33.11 33.14 13,761,320 -0.90(-2.64%)
Sep 29, 2011 34.20 34.24 33.52 34.04 10,904,666 +0.50(+1.48%)
Sep 28, 2011 34.40 34.63 33.48 33.54 11,923,599 -0.86(-2.50%)
Sep 27, 2011 34.75 34.97 34.17 34.40 14,677,035 +0.36(+1.06%)
Sep 26, 2011 33.83 34.11 33.37 34.04 12,529,812 +0.43(+1.27%)
Sep 23, 2011 33.34 33.75 33.05 33.62 21,915,722 +0.27(+0.80%)
Sep 22, 2011 33.21 33.96 32.86 33.35 23,645,500 -0.86(-2.52%)
Sep 21, 2011 35.92 35.99 34.16 34.21 22,311,636 -1.72(-4.78%)
Sep 20, 2011 36.03 36.46 35.88 35.93 13,928,480 -0.10(-0.29%)
Sep 19, 2011 36.05 36.36 35.91 36.03 15,743,540 -0.73(-1.98%)
Sep 16, 2011 36.54 36.80 36.03 36.76 16,985,516 +0.30(+0.82%)
Sep 15, 2011 36.22 36.50 35.97 36.46 15,846,342 +0.69(+1.94%)
Sep 14, 2011 35.80 36.14 35.24 35.77 19,929,540 +0.20(+0.57%)
Sep 13, 2011 35.66 35.77 35.21 35.57 17,409,376 +0.03(+0.09%)
Sep 12, 2011 34.85 35.57 34.77 35.53 19,426,036 +0.11(+0.31%)
Sep 09, 2011 36.08 36.32 35.14 35.42 20,471,586 -1.02(-2.81%)
Sep 08, 2011 36.47 36.97 36.31 36.45 16,557,488 -0.27(-0.72%)
Sep 07, 2011 36.09 36.80 35.55 36.71 16,691,988 +1.19(+3.36%)
Sep 06, 2011 34.48 35.66 34.46 35.52 18,096,284 -0.08(-0.22%)
Sep 02, 2011 35.64 36.25 35.53 35.60 14,621,597 -0.88(-2.42%)
Sep 01, 2011 37.00 37.21 36.33 36.48 19,022,578 -0.62(-1.68%)
Aug 31, 2011 36.99 37.26 36.61 37.10 18,365,032 +0.40(+1.08%)
Aug 30, 2011 36.44 36.94 35.96 36.71 16,159,428 +0.14(+0.39%)
Aug 29, 2011 35.94 36.58 35.84 36.56 12,371,771 +1.13(+3.18%)
Aug 26, 2011 34.71 35.53 34.04 35.44 26,003,470 +0.52(+1.49%)
Aug 25, 2011 35.88 36.23 34.60 34.92 19,893,002 -0.75(-2.11%)
Aug 24, 2011 35.25 35.77 34.87 35.67 18,083,286 +0.40(+1.12%)
Aug 23, 2011 34.52 35.31 34.25 35.27 24,018,570 +0.85(+2.47%)
Aug 22, 2011 35.09 35.18 33.96 34.42 20,062,104 +0.06(+0.19%)
Aug 19, 2011 34.52 35.33 34.28 34.36 26,207,848 -0.70(-2.00%)
Aug 18, 2011 35.45 35.75 34.68 35.06 35,805,156 -1.58(-4.30%)
Aug 17, 2011 36.78 37.08 36.34 36.64 16,164,155 +0.05(+0.12%)
Aug 16, 2011 36.30 36.82 36.01 36.59 16,811,850 -0.14(-0.37%)
Aug 15, 2011 35.74 36.74 35.66 36.73 20,916,712 +1.27(+3.57%)
Aug 12, 2011 35.99 36.31 35.30 35.46 22,823,640 -0.05(-0.15%)
Aug 11, 2011 34.13 36.19 33.93 35.51 41,208,364 +1.58(+4.66%)
Aug 10, 2011 33.92 35.51 33.66 33.93 63,144,916 -0.82(-2.35%)
Aug 09, 2011 34.74 34.75 32.00 34.75 59,216,792 +2.94(+9.26%)
Aug 08, 2011 33.63 34.07 31.81 31.81 51,449,236 -2.96(-8.51%)
Aug 05, 2011 35.92 35.99 34.21 34.76 40,271,928 -0.73(-2.06%)
Aug 04, 2011 36.88 37.00 35.20 35.49 30,390,842 -1.80(-4.83%)
Aug 03, 2011 37.52 37.60 36.36 37.30 28,284,848 -0.23(-0.62%)
Aug 02, 2011 38.38 38.67 37.49 37.53 20,534,876 -1.13(-2.93%)
Aug 01, 2011 39.18 39.62 38.40 38.67 16,836,996 -0.52(-1.32%)
Jul 29, 2011 38.84 39.25 38.29 39.18 16,721,194 +0.02(+0.05%)
Jul 28, 2011 39.23 39.55 38.81 39.16 14,584,726 -0.06(-0.15%)
Jul 27, 2011 40.13 40.15 39.18 39.22 18,330,910 -1.08(-2.69%)
Jul 26, 2011 40.37 40.46 40.01 40.31 8,460,773 +0.00(+0.00%)
Jul 25, 2011 40.36 40.57 40.20 40.31 8,625,268 -0.46(-1.13%)
Jul 22, 2011 40.79 40.80 40.70 40.77 8,862,970 +0.21(+0.51%)
Jul 21, 2011 40.42 40.77 40.42 40.56 11,708,403 +0.26(+0.64%)
Jul 20, 2011 40.13 40.31 39.92 40.30 9,799,114 +0.30(+0.75%)
Jul 19, 2011 39.55 40.04 39.48 40.00 10,798,445 +0.68(+1.73%)
Jul 18, 2011 39.64 39.64 39.04 39.32 11,805,505 -0.36(-0.90%)
Jul 15, 2011 39.37 39.69 39.17 39.68 11,984,675 +0.43(+1.09%)
Jul 14, 2011 39.81 39.82 39.13 39.25 16,501,407 -0.44(-1.11%)
Jul 13, 2011 40.20 40.22 39.66 39.69 18,357,494 -0.34(-0.84%)
Jul 12, 2011 39.81 40.54 39.72 40.03 21,406,802 +0.14(+0.34%)
Jul 11, 2011 40.14 40.31 39.86 39.89 14,676,814 -0.77(-1.88%)
Jul 08, 2011 40.40 40.68 40.20 40.66 9,547,180 -0.14(-0.35%)
Jul 07, 2011 40.54 40.85 40.51 40.80 13,193,043 +0.51(+1.26%)
Jul 06, 2011 39.90 40.34 39.85 40.29 10,361,454 +0.25(+0.62%)
Jul 05, 2011 39.87 40.14 39.59 40.05 11,356,677 +0.25(+0.62%)
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.