US Real Estate Ishares ETF (NY: IYR )

108.87 USD -0.54 (-0.49%)
Streaming Delayed Price Updated: 10:03 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 55.94 56.29 55.86 55.96 3,975,025 -0.07(-0.12%)
Dec 30, 2010 55.95 56.25 55.85 56.03 2,882,865 +0.07(+0.13%)
Dec 29, 2010 55.86 56.01 55.59 55.96 4,285,126 +0.25(+0.45%)
Dec 28, 2010 55.76 55.85 55.36 55.71 4,406,614 +0.22(+0.40%)
Dec 27, 2010 54.92 55.62 54.79 55.49 3,042,554 +0.44(+0.80%)
Dec 23, 2010 55.16 55.38 54.98 55.05 5,137,165 -0.17(-0.31%)
Dec 22, 2010 54.64 55.53 54.64 55.22 8,385,011 -0.21(-0.38%)
Dec 21, 2010 55.01 55.48 54.92 55.43 7,895,989 +0.58(+1.06%)
Dec 20, 2010 54.53 55.00 54.20 54.85 8,590,517 +0.64(+1.18%)
Dec 17, 2010 53.89 54.26 53.72 54.21 9,081,767 +0.42(+0.78%)
Dec 16, 2010 53.80 54.02 53.46 53.79 8,022,028 +0.14(+0.26%)
Dec 15, 2010 54.19 54.57 53.63 53.65 14,739,551 -0.60(-1.11%)
Dec 14, 2010 54.79 55.33 54.02 54.25 11,473,562 -0.56(-1.02%)
Dec 13, 2010 54.91 55.09 54.61 54.81 4,923,206 +0.14(+0.26%)
Dec 10, 2010 54.26 54.92 54.22 54.67 8,561,272 +0.56(+1.03%)
Dec 09, 2010 54.85 55.04 54.08 54.11 9,680,246 -0.59(-1.08%)
Dec 08, 2010 55.55 55.67 54.34 54.70 11,531,018 -0.83(-1.49%)
Dec 07, 2010 55.93 55.99 55.44 55.53 9,683,003 +0.31(+0.56%)
Dec 06, 2010 55.25 55.54 54.74 55.22 5,677,226 -0.10(-0.18%)
Dec 03, 2010 54.93 55.45 54.81 55.32 6,498,115 +0.08(+0.14%)
Dec 02, 2010 54.68 55.31 54.51 55.24 9,225,074 +0.74(+1.36%)
Dec 01, 2010 54.67 54.79 54.03 54.50 10,555,427 +0.41(+0.76%)
Nov 30, 2010 53.73 54.42 53.72 54.09 9,636,369 -0.21(-0.39%)
Nov 29, 2010 53.96 54.42 53.55 54.30 7,317,294 -0.03(-0.06%)
Nov 26, 2010 54.10 54.52 54.04 54.33 2,880,372 -0.16(-0.29%)
Nov 24, 2010 53.90 54.49 54.49 54.49 8,114,851 +1.03(+1.93%)
Nov 23, 2010 53.20 53.56 53.15 53.46 7,534,023 -0.38(-0.71%)
Nov 22, 2010 53.54 54.01 53.51 53.84 18,126,288 +0.11(+0.20%)
Nov 19, 2010 53.32 53.83 52.89 53.73 8,482,843 +0.25(+0.47%)
Nov 18, 2010 53.85 54.00 53.36 53.48 9,727,691 +0.37(+0.70%)
Nov 17, 2010 52.82 53.40 52.63 53.11 8,070,712 +0.46(+0.87%)
Nov 16, 2010 54.13 54.15 52.27 52.65 25,269,915 -2.43(-4.41%)
Nov 15, 2010 55.10 55.39 54.36 55.08 9,293,134 +0.12(+0.22%)
Nov 12, 2010 55.19 55.64 54.70 54.96 8,962,125 -0.52(-0.94%)
Nov 11, 2010 55.61 55.97 55.32 55.48 6,478,656 -0.45(-0.80%)
Nov 10, 2010 55.41 55.95 55.27 55.93 11,988,159 +0.66(+1.19%)
Nov 09, 2010 57.55 57.59 54.85 55.27 15,950,492 -2.36(-4.10%)
Nov 08, 2010 57.51 57.64 56.89 57.63 5,943,032 +0.01(+0.02%)
Nov 05, 2010 57.07 57.97 56.86 57.62 10,090,669 +0.57(+1.00%)
Nov 04, 2010 56.18 57.16 56.12 57.05 10,703,921 +1.44(+2.59%)
Nov 03, 2010 55.82 55.84 55.25 55.61 9,241,545 -0.06(-0.11%)
Nov 02, 2010 55.69 55.90 55.42 55.67 5,903,152 +0.31(+0.56%)
Nov 01, 2010 55.14 55.89 55.04 55.36 6,971,527 +0.40(+0.73%)
Oct 29, 2010 54.79 55.16 54.69 54.96 5,958,314 +0.04(+0.07%)
Oct 28, 2010 55.44 55.66 54.38 54.92 8,128,377 -0.34(-0.62%)
Oct 27, 2010 55.53 55.67 54.90 55.26 10,607,434 -0.89(-1.59%)
Oct 25, 2010 56.40 56.49 56.10 56.15 8,215,426 +0.11(+0.20%)
Oct 22, 2010 56.25 56.39 55.71 56.04 5,044,867 +0.01(+0.02%)
Oct 21, 2010 56.40 56.67 55.70 56.03 12,315,586 -0.11(-0.20%)
Oct 20, 2010 55.09 56.57 55.06 56.14 20,963,770 +0.43(+0.77%)
Oct 19, 2010 54.96 55.79 54.79 55.71 18,057,315 +0.94(+1.72%)
Oct 18, 2010 54.90 55.80 54.77 54.77 10,987,334 -0.28(-0.51%)
Oct 15, 2010 55.32 55.56 54.92 55.05 10,031,006 -0.03(-0.05%)
Oct 14, 2010 55.10 55.45 54.75 55.08 8,292,076 -0.17(-0.31%)
Oct 13, 2010 55.00 55.75 54.86 55.25 9,290,907 +0.54(+0.99%)
Oct 12, 2010 54.12 54.89 53.97 54.71 7,765,396 +0.47(+0.87%)
Oct 11, 2010 54.36 54.52 54.18 54.24 5,457,610 -0.08(-0.15%)
Oct 08, 2010 54.32 54.49 53.95 54.32 6,756,817 +0.07(+0.13%)
Oct 07, 2010 54.35 54.57 53.99 54.25 2,183 +0.12(+0.22%)
Oct 06, 2010 54.16 54.29 53.81 54.13 8,333,858 -0.16(-0.29%)
Oct 05, 2010 53.98 54.52 53.59 54.29 28,134 +0.70(+1.31%)
Oct 04, 2010 53.05 53.60 52.99 53.59 11,354,944 +0.45(+0.85%)
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.