Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 36.57 37.06 36.53 36.92 11,043,719 +0.43(+1.19%)
Jan 28, 2011 37.05 37.22 36.37 36.49 17,647,856 -0.58(-1.56%)
Jan 27, 2011 36.85 37.14 36.66 37.07 15,661,621 +0.51(+1.39%)
Jan 26, 2011 36.54 36.67 36.31 36.56 9,295,721 +0.10(+0.28%)
Jan 25, 2011 35.98 36.46 35.88 36.46 13,049,716 +0.38(+1.06%)
Jan 24, 2011 35.92 36.25 35.83 36.07 9,982,165 +0.18(+0.50%)
Jan 21, 2011 36.00 36.00 35.78 35.90 8,684,015 +0.14(+0.39%)
Jan 20, 2011 35.75 36.08 35.65 35.75 12,207,567 -0.08(-0.21%)
Jan 19, 2011 36.26 36.26 35.64 35.83 12,960,550 -0.43(-1.19%)
Jan 18, 2011 35.90 36.27 35.79 36.26 11,099,509 +0.34(+0.94%)
Jan 14, 2011 35.67 35.93 35.59 35.93 9,582,077 +0.24(+0.68%)
Jan 13, 2011 35.60 35.79 35.48 35.68 10,482,969 +0.10(+0.29%)
Jan 12, 2011 35.66 35.71 35.42 35.58 11,205,281 +0.17(+0.49%)
Jan 11, 2011 35.56 35.70 35.16 35.41 13,061,433 -0.08(-0.22%)
Jan 10, 2011 35.37 35.56 35.13 35.49 9,408,768 -0.01(-0.04%)
Jan 07, 2011 35.61 35.74 35.18 35.50 16,476,631 -0.01(-0.04%)
Jan 06, 2011 35.76 35.82 35.43 35.51 10,671,080 -0.19(-0.54%)
Jan 05, 2011 35.44 35.78 35.42 35.70 14,400,094 +0.15(+0.41%)
Jan 04, 2011 36.31 36.36 35.39 35.56 17,700,198 -0.64(-1.78%)
Jan 03, 2011 35.86 36.26 35.83 36.20 12,904,473 +0.55(+1.55%)
Dec 31, 2010 35.63 35.86 35.58 35.65 6,240,211 -0.04(-0.12%)
Dec 30, 2010 35.64 35.83 35.58 35.69 4,525,678 +0.04(+0.13%)
Dec 29, 2010 35.58 35.68 35.41 35.65 6,727,024 +0.16(+0.45%)
Dec 28, 2010 35.52 35.58 35.26 35.49 6,917,743 +0.14(+0.40%)
Dec 27, 2010 34.98 35.43 34.90 35.35 4,776,367 +0.28(+0.80%)
Dec 23, 2010 35.14 35.28 35.02 35.07 8,064,602 -0.11(-0.31%)
Dec 22, 2010 34.81 35.37 34.81 35.18 13,163,248 +0.24(+0.70%)
Dec 21, 2010 34.67 34.96 34.61 34.93 12,529,278 +0.37(+1.06%)
Dec 20, 2010 34.37 34.66 34.16 34.57 13,631,349 +0.40(+1.18%)
Dec 17, 2010 33.96 34.19 33.85 34.16 14,410,859 +0.26(+0.78%)
Dec 16, 2010 33.90 34.04 33.69 33.90 12,729,276 +0.09(+0.26%)
Dec 15, 2010 34.15 34.39 33.80 33.81 23,388,576 -0.38(-1.11%)
Dec 14, 2010 34.53 34.87 34.04 34.19 18,206,136 -0.35(-1.02%)
Dec 13, 2010 34.60 34.72 34.42 34.54 7,812,095 +0.09(+0.26%)
Dec 10, 2010 34.19 34.61 34.17 34.45 13,584,943 +0.35(+1.03%)
Dec 09, 2010 34.57 34.69 34.08 34.10 15,360,520 -0.37(-1.08%)
Dec 08, 2010 35.01 35.08 34.25 34.47 18,297,308 -0.52(-1.49%)
Dec 07, 2010 35.25 35.29 34.94 35.00 15,364,895 +0.20(+0.56%)
Dec 06, 2010 34.82 35.00 34.50 34.80 9,008,567 -0.06(-0.18%)
Dec 03, 2010 34.62 34.94 34.54 34.86 10,311,146 +0.05(+0.14%)
Dec 02, 2010 34.46 34.86 34.35 34.81 14,638,258 +0.47(+1.36%)
Dec 01, 2010 34.45 34.53 34.05 34.35 16,749,249 +0.26(+0.76%)
Nov 30, 2010 33.86 34.30 33.85 34.09 15,290,897 -0.13(-0.39%)
Nov 29, 2010 34.01 34.30 33.75 34.22 11,611,011 -0.02(-0.06%)
Nov 26, 2010 34.09 34.36 34.06 34.24 4,570,546 -0.10(-0.29%)
Nov 24, 2010 33.97 34.34 34.34 34.34 12,876,567 +0.65(+1.93%)
Nov 23, 2010 33.53 33.75 33.50 33.69 11,954,914 -0.24(-0.71%)
Nov 22, 2010 33.74 34.04 33.72 33.93 28,762,618 +0.07(+0.20%)
Nov 19, 2010 33.60 33.92 33.33 33.86 13,460,493 +0.16(+0.47%)
Nov 18, 2010 33.94 34.03 33.63 33.70 15,435,805 +0.23(+0.70%)
Nov 17, 2010 33.29 33.65 33.17 33.47 12,806,527 +0.29(+0.87%)
Nov 16, 2010 34.11 34.13 32.94 33.18 40,098,056 -1.53(-4.41%)
Nov 15, 2010 34.72 34.91 34.26 34.71 14,746,255 +0.08(+0.22%)
Nov 12, 2010 34.78 35.06 34.47 34.64 14,221,013 -0.33(-0.94%)
Nov 11, 2010 35.05 35.27 34.86 34.96 10,280,268 -0.28(-0.80%)
Nov 10, 2010 34.92 35.26 34.83 35.25 19,022,694 +0.42(+1.19%)
Nov 09, 2010 36.27 36.29 34.57 34.83 25,310,086 -1.49(-4.10%)
Nov 08, 2010 36.24 36.32 35.85 36.32 9,430,345 +0.01(+0.02%)
Nov 05, 2010 35.97 36.53 35.83 36.31 16,011,775 +0.36(+1.00%)
Nov 04, 2010 35.40 36.02 35.37 35.95 16,984,878 +0.91(+2.59%)
Nov 03, 2010 35.18 35.19 34.82 35.05 14,664,394 -0.04(-0.11%)
Nov 02, 2010 35.10 35.23 34.93 35.08 9,367,064 +0.20(+0.56%)
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.