Skip to main content

US Real Estate Ishares ETF (NY: IYR )

103.22 +0.46 (+0.45%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.75 31.40 30.64 30.75 25,127,434 -0.47(-1.50%)
May 27, 2010 30.32 31.23 30.01 31.21 32,967,150 +1.61(+5.43%)
May 26, 2010 30.14 30.55 29.40 29.61 45,433 -0.12(-0.39%)
May 25, 2010 28.57 29.74 28.27 29.72 50,279 +0.31(+1.05%)
May 24, 2010 30.11 30.25 29.36 29.42 31,122,920 -0.60(-2.01%)
May 21, 2010 28.62 30.09 28.47 30.02 38,941,872 +0.94(+3.24%)
May 20, 2010 29.24 29.97 29.04 29.08 41,186 -1.48(-4.83%)
May 19, 2010 30.60 31.23 29.79 30.56 38,291,548 -0.26(-0.84%)
May 18, 2010 32.06 32.15 30.68 30.81 67,309 -0.81(-2.55%)
May 17, 2010 31.67 32.21 30.72 31.62 32,116,346 -0.05(-0.16%)
May 14, 2010 31.67 32.37 31.28 31.67 35,442,404 -1.01(-3.09%)
May 13, 2010 33.15 33.21 32.55 32.68 20,805,674 -0.44(-1.32%)
May 12, 2010 32.85 33.24 32.59 33.12 22,015,100 +0.53(+1.62%)
May 11, 2010 32.80 32.96 32.43 32.59 19,980 +0.04(+0.11%)
May 10, 2010 32.03 32.59 31.92 32.55 40,502,140 +2.01(+6.59%)
May 07, 2010 31.15 31.80 30.04 30.54 51,619,948 -0.13(-0.42%)
May 06, 2010 31.09 32.37 26.57 30.67 22,362 -1.37(-4.28%)
May 05, 2010 32.17 32.95 31.92 32.04 35,281,472 -0.78(-2.38%)
May 04, 2010 33.15 33.23 32.49 32.82 43,126 -0.79(-2.34%)
May 03, 2010 32.86 33.79 32.86 33.61 33,025,056 +1.01(+3.10%)
Apr 30, 2010 33.59 33.85 32.54 32.60 32,782,836 -1.05(-3.11%)
Apr 29, 2010 32.75 33.69 32.68 33.65 32,843,580 +1.34(+4.13%)
Apr 28, 2010 32.52 32.57 32.15 32.31 24,673,472 +0.11(+0.34%)
Apr 27, 2010 32.99 33.22 32.15 32.20 38,722 -1.05(-3.17%)
Apr 26, 2010 33.15 33.49 33.01 33.25 19,424,698 +0.21(+0.63%)
Apr 23, 2010 32.72 33.09 32.42 33.04 21,402,016 +0.42(+1.30%)
Apr 22, 2010 31.95 32.75 31.76 32.62 30,360,834 +0.47(+1.46%)
Apr 21, 2010 31.54 32.33 31.50 32.15 24,643 +0.59(+1.87%)
Apr 20, 2010 31.28 31.58 30.94 31.56 7,752 +0.49(+1.57%)
Apr 19, 2010 30.73 31.31 30.62 31.07 34,100,944 +0.12(+0.38%)
Apr 16, 2010 31.56 31.82 30.86 30.96 52,777,320 -0.66(-2.08%)
Apr 15, 2010 32.25 32.37 31.60 31.61 31,228,040 -0.81(-2.49%)
Apr 14, 2010 32.68 32.70 32.24 32.42 27,834,652 +0.03(+0.10%)
Apr 13, 2010 31.64 32.48 31.63 32.39 22,495,740 +0.72(+2.27%)
Apr 12, 2010 31.95 31.98 31.63 31.67 12,725,932 -0.21(-0.65%)
Apr 09, 2010 31.49 31.90 31.36 31.88 18,618,794 +0.50(+1.58%)
Apr 08, 2010 31.22 31.46 31.17 31.38 13,938,775 +0.01(+0.04%)
Apr 07, 2010 31.97 32.05 31.23 31.37 24,815,918 -0.69(-2.15%)
Apr 06, 2010 31.36 32.13 31.23 32.06 27,389,960 +0.63(+2.02%)
Apr 05, 2010 30.98 31.45 30.84 31.42 23,778,164 +0.64(+2.08%)
Apr 01, 2010 30.85 30.78 30.78 30.78 19,277,208 +0.14(+0.46%)
Mar 31, 2010 30.79 30.99 30.61 30.64 13,544,570 -0.28(-0.90%)
Mar 30, 2010 31.00 31.09 30.82 30.92 13,480,802 -0.06(-0.20%)
Mar 29, 2010 31.04 31.08 30.78 30.98 19,590,604 +0.14(+0.44%)
Mar 26, 2010 31.05 31.24 30.72 30.84 21,290,808 -0.11(-0.36%)
Mar 25, 2010 31.10 31.49 30.96 30.96 29,635,780 +0.05(+0.16%)
Mar 24, 2010 30.68 31.10 30.64 30.91 19,091,828 +0.10(+0.32%)
Mar 23, 2010 30.86 30.93 30.52 30.81 26,419,802 -0.09(-0.28%)
Mar 22, 2010 30.36 31.00 30.27 30.89 25,080,220 +0.32(+1.04%)
Mar 19, 2010 30.86 31.01 30.51 30.58 23,413,778 -0.26(-0.85%)
Mar 18, 2010 30.91 31.13 30.82 30.84 20,725,780 -0.12(-0.39%)
Mar 17, 2010 30.66 31.07 30.55 30.96 32,907,028 +0.37(+1.22%)
Mar 16, 2010 29.93 30.63 29.84 30.59 29,748,098 +0.77(+2.60%)
Mar 15, 2010 29.60 29.93 29.58 29.82 20,623,882 -0.09(-0.29%)
Mar 12, 2010 29.89 30.05 29.64 29.90 20,024,926 +0.22(+0.74%)
Mar 11, 2010 29.35 29.69 29.27 29.68 14,119,877 +0.15(+0.50%)
Mar 10, 2010 29.44 29.65 29.26 29.54 17,361,134 +0.16(+0.54%)
Mar 09, 2010 29.15 29.73 29.07 29.38 20,084,032 +0.10(+0.33%)
Mar 08, 2010 28.99 29.36 28.93 29.28 13,936,550 +0.36(+1.24%)
Mar 05, 2010 28.35 29.02 28.32 28.92 21,422,168 +0.65(+2.29%)
Mar 04, 2010 28.16 28.30 28.10 28.27 12,504,202 +0.12(+0.41%)
Mar 03, 2010 28.26 28.34 28.10 28.16 12,770,451 -0.06(-0.22%)
Mar 02, 2010 28.29 28.35 28.15 28.22 14,347,870 +0.01(+0.04%)
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.