US Real Estate Ishares ETF (NY: IYR )

109.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 50.87 51.12 50.18 50.98 78,077 +0.42(+0.83%)
Aug 30, 2010 50.83 51.31 50.51 50.56 10,868,734 -0.42(-0.82%)
Aug 27, 2010 50.01 51.05 49.46 50.98 17,039,410 +0.01(+0.02%)
Aug 26, 2010 50.66 51.11 50.10 50.97 1,769 +0.51(+1.01%)
Aug 25, 2010 49.48 50.70 49.31 50.46 197 +0.65(+1.30%)
Aug 24, 2010 49.36 50.13 48.95 49.81 178,329 -0.22(-0.44%)
Aug 23, 2010 50.46 50.66 50.00 50.03 11,039,263 -0.24(-0.48%)
Aug 20, 2010 50.19 50.34 49.76 50.27 15,910,927 -0.15(-0.30%)
Aug 19, 2010 51.42 51.47 50.16 50.42 100 -1.17(-2.27%)
Aug 18, 2010 51.63 51.95 51.22 51.59 200 +0.01(+0.02%)
Aug 17, 2010 50.93 51.90 50.66 51.58 30,900 +1.10(+2.18%)
Aug 16, 2010 50.34 50.92 50.01 50.48 11,540,091 +0.05(+0.10%)
Aug 13, 2010 50.45 50.91 50.35 50.43 9,827,838 -0.11(-0.22%)
Aug 12, 2010 50.46 51.04 50.30 50.54 10,760,237 -0.62(-1.21%)
Aug 11, 2010 51.47 51.75 50.72 51.16 62,854 -1.17(-2.24%)
Aug 10, 2010 52.34 52.87 51.81 52.33 1,200 -0.47(-0.89%)
Aug 09, 2010 52.58 53.00 52.22 52.80 8,254,807 +0.52(+0.99%)
Aug 06, 2010 52.28 52.42 51.46 52.28 11,074,966 -0.17(-0.32%)
Aug 05, 2010 52.83 53.09 52.31 52.45 600 -0.66(-1.24%)
Aug 04, 2010 53.00 53.17 52.59 53.11 9,337 +0.17(+0.32%)
Aug 03, 2010 53.11 53.19 52.46 52.94 27,636 -0.28(-0.53%)
Aug 02, 2010 52.44 53.45 52.28 53.22 18,843,233 +1.57(+3.04%)
Jul 30, 2010 51.65 51.99 50.80 51.65 11,732,066 +0.18(+0.35%)
Jul 29, 2010 52.32 52.40 50.93 51.47 4,675 -0.46(-0.89%)
Jul 28, 2010 51.78 52.49 51.59 51.93 13,931,156 -0.08(-0.15%)
Jul 27, 2010 52.46 52.63 51.29 52.01 19,101 -0.01(-0.02%)
Jul 26, 2010 50.72 52.14 50.48 52.02 14,635,201 +1.31(+2.58%)
Jul 23, 2010 50.07 50.80 49.31 50.71 13,185,271 +0.59(+1.18%)
Jul 22, 2010 48.95 50.50 48.92 50.12 300 +1.74(+3.60%)
Jul 21, 2010 49.51 49.76 48.15 48.38 18,520,824 -0.95(-1.93%)
Jul 20, 2010 47.75 49.50 47.61 49.33 8,882 +0.83(+1.71%)
Jul 19, 2010 48.04 48.78 47.29 48.50 16,248,278 +0.55(+1.15%)
Jul 16, 2010 47.95 49.22 47.58 47.95 22,010,812 -1.13(-2.30%)
Jul 15, 2010 49.59 49.66 48.52 49.08 16,301,761 -0.50(-1.01%)
Jul 14, 2010 49.63 50.02 48.94 49.58 13,954 -0.29(-0.58%)
Jul 13, 2010 49.51 50.12 49.26 49.87 1,807 +1.56(+3.23%)
Jul 12, 2010 48.51 48.97 48.07 48.31 10,050,627 -0.31(-0.64%)
Jul 09, 2010 48.62 48.73 47.81 48.62 13,585,789 +0.63(+1.31%)
Jul 08, 2010 48.02 48.42 47.17 47.99 17,850 +0.51(+1.07%)
Jul 07, 2010 45.45 47.54 45.37 47.48 22,771,531 +2.16(+4.77%)
Jul 06, 2010 47.00 47.40 44.85 45.32 2,199 -0.90(-1.95%)
Jul 02, 2010 46.22 47.44 46.00 46.22 14,101,094 -0.69(-1.47%)
Jul 01, 2010 47.18 47.50 45.94 46.91 20,930,636 -0.30(-0.64%)
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%)
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.