US Real Estate Ishares ETF (NY: IYR )

105.39 USD -1.22 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 66.45 66.89 65.92 66.43 12,025,100 -0.29(-0.43%)
Jun 27, 2013 66.01 66.84 65.85 66.72 13,893,739 +1.17(+1.78%)
Jun 26, 2013 65.26 65.77 65.09 65.55 16,898,404 +0.36(+0.55%)
Jun 25, 2013 64.68 65.53 64.16 65.19 18,040,494 +1.18(+1.84%)
Jun 24, 2013 63.49 65.43 62.71 64.01 30,134,048 -0.41(-0.64%)
Jun 21, 2013 64.22 65.09 63.31 64.42 24,106,771 +0.75(+1.18%)
Jun 20, 2013 65.49 65.77 63.38 63.67 31,601,491 -2.59(-3.91%)
Jun 19, 2013 68.47 68.67 66.13 66.26 34,471,282 -2.05(-3.00%)
Jun 18, 2013 68.25 68.88 67.87 68.31 14,319,084 +0.11(+0.16%)
Jun 17, 2013 68.43 68.84 67.74 68.20 10,786,096 +0.09(+0.13%)
Jun 14, 2013 67.90 68.98 67.74 68.11 13,991,368 +0.17(+0.25%)
Jun 13, 2013 65.84 68.12 65.79 67.94 21,084,951 +2.01(+3.05%)
Jun 12, 2013 67.41 67.43 65.77 65.93 16,537,348 -0.98(-1.46%)
Jun 11, 2013 67.33 67.66 66.87 66.91 17,765,713 -1.04(-1.53%)
Jun 10, 2013 68.63 68.79 67.78 67.95 17,666,091 -0.60(-0.88%)
Jun 07, 2013 68.77 68.83 67.65 68.55 16,045,810 -0.04(-0.06%)
Jun 06, 2013 67.28 68.65 67.02 68.59 21,649,740 +1.26(+1.87%)
Jun 05, 2013 68.11 68.31 67.21 67.33 19,259,295 -0.73(-1.07%)
Jun 04, 2013 68.87 69.11 68.05 68.06 17,821,334 -0.80(-1.16%)
Jun 03, 2013 68.71 69.34 68.06 68.86 25,223,470 +0.17(+0.25%)
May 31, 2013 69.25 70.04 68.67 68.69 20,832,354 -0.85(-1.22%)
May 30, 2013 70.21 70.70 69.46 69.54 13,778,524 -0.67(-0.95%)
May 29, 2013 71.11 71.15 69.25 70.21 23,698,419 -1.43(-2.00%)
May 28, 2013 73.06 73.22 71.20 71.64 15,416,662 -0.72(-1.00%)
May 24, 2013 72.40 72.46 71.61 72.36 11,803,960 -0.28(-0.39%)
May 23, 2013 73.08 73.08 72.03 72.64 17,882,269 -1.03(-1.40%)
May 22, 2013 75.64 76.21 73.33 73.67 26,242,673 -1.87(-2.48%)
May 21, 2013 75.40 75.69 75.33 75.54 5,619,378 +0.35(+0.47%)
May 20, 2013 75.23 75.35 74.93 75.19 6,559,953 -0.04(-0.05%)
May 17, 2013 74.90 75.24 74.69 75.23 11,377,710 +0.47(+0.63%)
May 16, 2013 74.94 75.17 74.47 74.76 11,084,054 -0.24(-0.32%)
May 15, 2013 74.34 75.01 73.97 75.00 12,938,842 +1.05(+1.42%)
May 13, 2013 73.84 74.03 73.65 73.95 5,141,438 +0.11(+0.15%)
May 10, 2013 74.00 74.00 73.65 73.84 4,807,496 +0.02(+0.03%)
May 09, 2013 74.20 74.25 73.60 73.82 12,540,888 -0.38(-0.51%)
May 08, 2013 73.90 74.31 73.79 74.20 5,550,454 +0.18(+0.24%)
May 07, 2013 73.88 74.05 73.49 74.02 7,326,406 +0.43(+0.58%)
May 06, 2013 73.35 73.67 73.30 73.59 4,539,216 +0.29(+0.40%)
May 03, 2013 73.60 73.57 73.15 73.30 6,804,281 +0.06(+0.08%)
May 02, 2013 72.94 73.51 72.93 73.24 4,746,647 +0.28(+0.38%)
May 01, 2013 73.44 73.50 72.76 72.96 19,735,160 -0.50(-0.68%)
Apr 30, 2013 72.75 73.49 72.57 73.46 7,901,074 +0.71(+0.98%)
Apr 29, 2013 72.43 72.77 72.20 72.75 4,371,594 +0.56(+0.78%)
Apr 26, 2013 72.41 72.52 72.14 72.19 4,196,210 -0.33(-0.46%)
Apr 25, 2013 72.49 72.79 71.99 72.52 8,899,831 -0.09(-0.12%)
Apr 24, 2013 72.58 72.62 72.21 72.61 5,241,076 +0.23(+0.32%)
Apr 23, 2013 72.22 72.50 71.85 72.38 6,055,988 +0.42(+0.58%)
Apr 22, 2013 71.97 72.14 71.48 71.96 5,361,855 +0.10(+0.14%)
Apr 19, 2013 71.44 71.98 71.03 71.86 16,957,546 +0.82(+1.15%)
Apr 18, 2013 71.08 71.18 70.63 71.04 16,557,871 +0.00(+0.00%)
Apr 17, 2013 71.63 71.66 70.57 71.04 8,952,685 -0.87(-1.21%)
Apr 16, 2013 71.20 71.95 70.80 71.91 6,787,030 +1.12(+1.58%)
Apr 15, 2013 72.10 72.25 70.79 70.79 10,229,487 -1.81(-2.49%)
Apr 12, 2013 72.08 72.60 71.98 72.60 6,908,385 +0.42(+0.58%)
Apr 11, 2013 71.90 72.53 71.84 72.18 11,137,056 +0.35(+0.49%)
Apr 10, 2013 71.57 71.94 71.44 71.83 5,585,822 +0.42(+0.59%)
Apr 09, 2013 71.48 71.65 71.01 71.41 6,504,500 +0.03(+0.04%)
Apr 08, 2013 70.94 71.45 70.47 71.38 9,494,661 +0.66(+0.93%)
Apr 05, 2013 69.89 70.72 69.75 70.72 9,219,301 +0.19(+0.27%)
Apr 04, 2013 69.59 70.61 69.48 70.53 15,045,708 +1.02(+1.47%)
Apr 03, 2013 70.11 70.11 69.28 69.51 5,906,602 -0.37(-0.53%)
Apr 02, 2013 69.96 70.12 69.72 69.88 7,683,774 +0.18(+0.26%)
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.