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 (%)
Apr 30, 2013 50.46 50.97 50.33 50.95 11,391,981 +0.49(+0.98%)
Apr 29, 2013 50.23 50.47 50.08 50.46 6,303,082 +0.39(+0.78%)
Apr 26, 2013 50.22 50.30 50.03 50.07 6,050,208 -0.23(-0.46%)
Apr 25, 2013 50.27 50.49 49.93 50.30 12,832,016 -0.06(-0.12%)
Apr 24, 2013 50.34 50.37 50.08 50.36 7,556,724 +0.16(+0.32%)
Apr 23, 2013 50.09 50.28 49.83 50.20 8,731,686 +0.29(+0.58%)
Apr 22, 2013 49.92 50.03 49.58 49.91 7,730,867 +0.07(+0.14%)
Apr 19, 2013 49.55 49.92 49.26 49.84 24,449,846 +0.57(+1.15%)
Apr 18, 2013 49.30 49.37 48.99 49.27 23,873,584 +0.00(+0.00%)
Apr 17, 2013 49.68 49.70 48.94 49.27 12,908,222 -0.60(-1.21%)
Apr 16, 2013 49.38 49.90 49.10 49.87 9,785,722 +0.78(+1.58%)
Apr 15, 2013 50.01 50.11 49.10 49.10 14,749,149 -1.26(-2.49%)
Apr 12, 2013 49.99 50.35 49.92 50.35 9,960,695 +0.29(+0.58%)
Apr 11, 2013 49.87 50.30 49.83 50.06 16,057,707 +0.24(+0.49%)
Apr 10, 2013 49.64 49.90 49.55 49.82 8,053,788 +0.29(+0.59%)
Apr 09, 2013 49.58 49.69 49.25 49.53 9,378,363 +0.02(+0.04%)
Apr 08, 2013 49.20 49.56 48.88 49.51 13,689,658 +0.46(+0.93%)
Apr 05, 2013 48.47 49.05 48.38 49.05 13,292,636 +0.13(+0.27%)
Apr 04, 2013 48.27 48.97 48.19 48.92 21,693,306 +0.71(+1.47%)
Apr 03, 2013 48.63 48.63 48.05 48.21 8,516,298 -0.26(-0.53%)
Apr 02, 2013 48.52 48.63 48.36 48.47 11,078,672 +0.12(+0.26%)
Apr 01, 2013 48.21 48.34 47.97 48.34 15,393,015 +0.15(+0.32%)
Mar 28, 2013 48.04 48.24 47.88 48.19 14,654,172 +0.22(+0.46%)
Mar 27, 2013 47.73 48.00 47.63 47.97 8,287,229 +0.08(+0.16%)
Mar 26, 2013 47.60 47.93 47.60 47.89 12,801,967 +0.35(+0.74%)
Mar 25, 2013 47.81 47.85 47.45 47.54 15,817,398 -0.03(-0.07%)
Mar 22, 2013 47.44 47.63 47.35 47.57 7,527,323 +0.29(+0.61%)
Mar 21, 2013 47.24 47.60 47.24 47.28 6,989,837 -0.16(-0.33%)
Mar 20, 2013 47.44 47.44 47.20 47.44 13,780,389 +0.28(+0.58%)
Mar 19, 2013 47.50 47.55 46.92 47.16 12,085,643 -0.34(-0.71%)
Mar 18, 2013 47.21 47.51 47.21 47.50 25,207,806 -0.13(-0.27%)
Mar 15, 2013 47.55 47.65 47.36 47.63 10,302,443 +0.02(+0.04%)
Mar 14, 2013 47.42 47.67 47.36 47.61 15,093,854 +0.25(+0.54%)
Mar 13, 2013 47.33 47.45 47.15 47.36 9,000,461 +0.01(+0.03%)
Mar 12, 2013 47.51 47.51 47.23 47.34 9,084,214 -0.17(-0.36%)
Mar 11, 2013 47.43 47.51 47.20 47.51 17,271,696 +0.19(+0.39%)
Mar 08, 2013 47.50 47.54 47.07 47.33 10,083,114 +0.03(+0.06%)
Mar 07, 2013 47.55 47.61 47.24 47.30 10,112,692 -0.17(-0.36%)
Mar 06, 2013 47.75 47.83 47.33 47.47 16,900,234 -0.18(-0.38%)
Mar 05, 2013 47.53 47.74 47.29 47.65 8,982,039 +0.36(+0.77%)
Mar 04, 2013 46.85 47.39 46.85 47.29 13,944,433 +0.35(+0.75%)
Mar 01, 2013 46.66 46.99 46.48 46.94 16,476,907 +0.09(+0.19%)
Feb 28, 2013 46.78 47.07 46.74 46.85 11,513,325 +0.01(+0.01%)
Feb 27, 2013 46.48 47.05 46.39 46.84 11,160,564 +0.36(+0.77%)
Feb 26, 2013 46.30 46.54 46.08 46.48 10,817,340 +0.41(+0.88%)
Feb 25, 2013 46.98 47.08 46.07 46.08 13,384,776 -0.79(-1.69%)
Feb 22, 2013 46.65 46.87 46.62 46.87 9,641,604 +0.40(+0.86%)
Feb 21, 2013 46.74 46.82 46.35 46.47 19,085,540 -0.36(-0.78%)
Feb 20, 2013 47.21 47.37 46.83 46.83 14,502,648 -0.40(-0.84%)
Feb 19, 2013 47.06 47.24 46.95 47.23 17,721,266 +0.32(+0.69%)
Feb 15, 2013 46.90 46.93 46.73 46.91 9,378,701 +0.05(+0.12%)
Feb 14, 2013 47.03 47.03 46.81 46.85 5,962,307 -0.19(-0.39%)
Feb 13, 2013 47.14 47.20 46.91 47.04 6,424,740 -0.02(-0.04%)
Feb 12, 2013 46.85 47.06 46.74 47.06 10,496,284 +0.28(+0.59%)
Feb 11, 2013 46.67 46.80 46.67 46.78 8,865,734 +0.05(+0.10%)
Feb 08, 2013 46.37 46.75 46.37 46.74 11,835,761 +0.46(+1.00%)
Feb 07, 2013 46.63 46.65 46.18 46.28 12,197,447 -0.22(-0.47%)
Feb 06, 2013 46.30 46.56 46.21 46.50 6,528,227 +0.02(+0.04%)
Feb 04, 2013 46.41 46.62 46.30 46.48 20,626,780 -0.10(-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.