US Real Estate Ishares ETF (NY: IYR )

107.27 USD +1.04 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.71 48.41 47.07 47.21 3,309 -0.33(-0.69%)
Jun 29, 2010 48.44 48.58 47.31 47.54 2,097,552 -2.29(-4.60%)
Jun 25, 2010 49.83 50.01 48.54 49.83 20,900,252 +1.24(+2.55%)
Jun 24, 2010 49.43 49.55 48.48 48.59 20,028,172 -1.45(-2.90%)
Jun 23, 2010 49.87 50.65 49.20 50.04 17,496,265 +0.03(+0.06%)
Jun 22, 2010 51.55 51.76 49.85 50.01 173,973 -1.45(-2.82%)
Jun 21, 2010 52.55 52.69 51.24 51.46 12,014,086 -0.37(-0.71%)
Jun 18, 2010 51.83 52.20 51.57 51.83 10,951,555 -0.15(-0.29%)
Jun 17, 2010 51.98 52.21 51.39 51.98 15,515,738 +0.08(+0.15%)
Jun 16, 2010 51.88 52.30 51.59 51.90 18,206 -0.38(-0.73%)
Jun 15, 2010 51.43 52.38 51.14 52.28 2,100 +1.11(+2.17%)
Jun 14, 2010 51.24 51.73 50.67 51.17 16,673,376 +0.60(+1.19%)
Jun 11, 2010 49.51 50.72 49.41 50.57 14,358,347 +0.52(+1.04%)
Jun 10, 2010 49.05 50.25 48.64 50.05 20,743 +2.01(+4.18%)
Jun 09, 2010 48.31 49.44 47.81 48.04 22,432,027 +0.46(+0.97%)
Jun 08, 2010 47.12 47.88 46.00 47.58 1,311 +0.60(+1.28%)
Jun 07, 2010 47.36 48.25 46.89 46.98 21,959,041 -0.24(-0.51%)
Jun 04, 2010 47.22 49.37 47.01 47.22 26,060,406 -2.42(-4.88%)
Jun 03, 2010 50.25 50.38 49.50 49.64 10,995,684 -0.42(-0.84%)
Jun 02, 2010 49.40 50.12 48.55 50.06 2,500 +1.08(+2.20%)
Jun 01, 2010 49.30 50.21 48.92 48.98 13,547 -0.97(-1.94%)
May 28, 2010 49.95 51.02 49.78 49.95 15,466,950 -0.76(-1.50%)
May 27, 2010 49.25 50.73 48.75 50.71 20,292,612 +2.61(+5.43%)
May 26, 2010 48.97 49.63 47.76 48.10 27,966 -0.19(-0.39%)
May 25, 2010 46.42 48.31 45.93 48.29 30,949 +0.50(+1.05%)
May 24, 2010 48.92 49.14 47.70 47.79 19,157,414 -0.98(-2.01%)
May 21, 2010 46.50 48.89 46.25 48.77 23,970,295 +1.53(+3.24%)
May 20, 2010 47.51 48.69 47.17 47.24 25,352 -2.40(-4.83%)
May 19, 2010 49.72 50.73 48.40 49.64 23,569,994 -0.42(-0.84%)
May 18, 2010 52.08 52.23 49.85 50.06 41,432 -1.31(-2.55%)
May 17, 2010 51.45 52.32 49.91 51.37 19,768,908 -0.08(-0.16%)
May 14, 2010 51.45 52.59 50.81 51.45 21,816,232 -1.64(-3.09%)
May 13, 2010 53.86 53.95 52.88 53.09 12,806,732 -0.71(-1.32%)
May 12, 2010 53.37 54.00 52.94 53.80 13,551,183 +0.86(+1.62%)
May 11, 2010 53.28 53.54 52.68 52.94 12,299 +0.06(+0.11%)
May 10, 2010 52.04 52.94 51.85 52.88 24,930,702 +3.27(+6.59%)
May 07, 2010 50.60 51.66 48.81 49.61 31,774,162 -0.21(-0.42%)
May 06, 2010 50.51 52.59 43.16 49.82 13,765 -2.23(-4.28%)
May 05, 2010 52.26 53.53 51.85 52.05 21,717,171 -1.27(-2.38%)
May 04, 2010 53.86 53.98 52.78 53.32 26,546 -1.28(-2.34%)
May 03, 2010 53.39 54.90 53.38 54.60 20,328,256 +1.64(+3.10%)
Apr 30, 2010 54.57 55.00 52.86 52.96 20,179,161 -1.70(-3.11%)
Apr 29, 2010 53.20 54.73 53.09 54.66 20,216,550 +2.17(+4.13%)
Apr 28, 2010 52.83 52.92 52.22 52.49 15,187,518 +0.18(+0.34%)
Apr 27, 2010 53.60 53.97 52.23 52.31 23,835 -1.71(-3.17%)
Apr 26, 2010 53.85 54.41 53.62 54.02 11,956,686 +0.34(+0.63%)
Apr 23, 2010 53.15 53.75 52.67 53.68 13,173,805 +0.69(+1.30%)
Apr 22, 2010 51.90 53.20 51.59 52.99 18,688,321 +0.76(+1.46%)
Apr 21, 2010 51.24 52.52 51.17 52.23 15,169 +0.96(+1.87%)
Apr 20, 2010 50.81 51.31 50.27 51.27 4,772 +0.79(+1.56%)
Apr 19, 2010 49.92 50.86 49.75 50.48 20,990,509 +0.19(+0.38%)
Apr 16, 2010 51.27 51.69 50.14 50.29 32,486,571 -1.07(-2.08%)
Apr 15, 2010 52.39 52.58 51.33 51.36 19,222,121 -1.31(-2.49%)
Apr 14, 2010 53.09 53.13 52.37 52.67 17,133,351 +0.05(+0.10%)
Apr 13, 2010 51.41 52.77 51.38 52.62 13,847,036 +1.17(+2.27%)
Apr 12, 2010 51.90 51.95 51.38 51.45 7,833,325 -0.34(-0.65%)
Apr 09, 2010 51.16 51.83 50.95 51.79 11,460,620 +0.81(+1.58%)
Apr 08, 2010 50.72 51.11 50.64 50.98 8,579,879 +0.02(+0.04%)
Apr 07, 2010 51.94 52.07 50.73 50.96 15,275,200 -1.12(-2.15%)
Apr 06, 2010 50.94 52.19 50.73 52.08 16,859,626 +1.03(+2.02%)
Apr 05, 2010 50.33 51.10 50.11 51.05 14,636,420 +1.04(+2.08%)
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.