Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.80 38.04 37.60 37.62 6,447,502 -0.19(-0.49%)
Dec 29, 2011 37.60 37.90 37.51 37.81 4,456,263 +0.31(+0.83%)
Dec 28, 2011 37.97 38.03 37.47 37.50 5,889,220 -0.41(-1.08%)
Dec 27, 2011 37.79 38.19 37.58 37.91 5,466,297 +0.09(+0.23%)
Dec 23, 2011 37.84 37.85 37.54 37.82 3,785,954 +0.69(+1.87%)
Dec 21, 2011 37.02 37.25 36.83 37.13 7,274,144 +0.05(+0.14%)
Dec 20, 2011 36.45 37.14 36.44 37.08 11,435,097 +1.09(+3.02%)
Dec 19, 2011 36.55 36.55 35.89 35.99 8,255,508 -0.35(-0.97%)
Dec 16, 2011 36.26 36.67 36.13 36.34 11,390,444 +0.30(+0.84%)
Dec 15, 2011 35.93 36.18 35.71 36.04 9,001,304 +0.48(+1.36%)
Dec 14, 2011 35.17 35.84 35.07 35.56 12,366,790 +0.20(+0.57%)
Dec 13, 2011 35.88 36.20 35.16 35.35 11,804,540 -0.31(-0.88%)
Dec 12, 2011 36.04 36.04 35.43 35.67 10,950,145 -0.65(-1.79%)
Dec 09, 2011 35.81 36.48 35.73 36.32 8,956,186 +0.71(+1.99%)
Dec 08, 2011 36.25 36.37 35.54 35.61 12,246,904 -0.87(-2.39%)
Dec 07, 2011 35.88 36.57 35.74 36.48 10,249,940 +0.34(+0.94%)
Dec 06, 2011 36.08 36.28 35.82 36.14 7,640,398 -0.03(-0.07%)
Dec 05, 2011 36.34 36.51 35.87 36.17 6,308,060 +0.33(+0.93%)
Dec 02, 2011 36.06 36.41 35.78 35.83 6,666,586 +0.06(+0.16%)
Dec 01, 2011 36.04 36.11 35.52 35.77 7,867,611 -0.37(-1.02%)
Nov 30, 2011 35.44 36.19 35.34 36.14 16,208,074 +1.59(+4.61%)
Nov 29, 2011 34.80 34.80 34.35 34.55 7,866,940 -0.10(-0.28%)
Nov 28, 2011 34.92 35.01 34.35 34.65 10,048,246 +0.83(+2.44%)
Nov 25, 2011 33.58 34.47 33.58 33.82 4,284,161 +0.12(+0.35%)
Nov 23, 2011 34.36 34.45 33.70 33.70 8,941,142 -1.02(-2.94%)
Nov 22, 2011 34.79 35.01 34.48 34.72 8,567,178 -0.10(-0.28%)
Nov 21, 2011 35.11 35.20 34.64 34.82 9,143,441 -0.94(-2.64%)
Nov 18, 2011 35.68 35.79 35.34 35.77 10,083,895 +0.26(+0.72%)
Nov 17, 2011 36.09 36.15 35.32 35.51 15,216,846 -0.65(-1.79%)
Nov 16, 2011 36.10 36.73 36.09 36.16 12,797,239 -0.35(-0.95%)
Nov 15, 2011 36.05 36.76 35.94 36.51 10,535,195 +0.31(+0.87%)
Nov 14, 2011 36.63 36.73 36.03 36.19 9,818,135 -0.74(-2.01%)
Nov 11, 2011 36.50 37.00 36.20 36.93 11,364,159 +0.93(+2.59%)
Nov 10, 2011 36.44 36.53 35.77 36.00 16,768,299 +0.03(+0.09%)
Nov 09, 2011 36.81 37.02 35.91 35.97 16,948,812 -1.69(-4.49%)
Nov 08, 2011 37.35 37.71 36.62 37.66 16,109,254 +0.45(+1.20%)
Nov 07, 2011 37.03 37.58 36.69 37.21 8,209,304 +0.09(+0.25%)
Nov 04, 2011 37.11 37.22 36.58 37.12 13,211,199 -0.28(-0.75%)
Nov 03, 2011 37.39 37.57 36.46 37.40 15,730,835 +0.42(+1.13%)
Nov 02, 2011 36.83 37.28 36.40 36.98 12,500,470 +0.73(+2.03%)
Nov 01, 2011 36.52 37.16 36.22 36.25 29,263,184 -1.26(-3.37%)
Oct 31, 2011 37.46 38.06 37.31 37.52 14,703,023 -0.50(-1.31%)
Oct 28, 2011 37.39 38.07 37.39 38.01 14,680,819 +0.12(+0.31%)
Oct 27, 2011 37.40 38.13 36.93 37.90 19,942,292 +1.55(+4.27%)
Oct 26, 2011 36.34 36.45 35.75 36.34 12,464,521 +0.33(+0.93%)
Oct 25, 2011 36.35 36.37 35.86 36.01 10,853,461 -0.56(-1.54%)
Oct 24, 2011 35.75 36.61 35.55 36.57 17,853,650 +0.94(+2.65%)
Oct 21, 2011 35.01 35.65 34.94 35.63 15,528,983 +1.02(+2.95%)
Oct 20, 2011 34.48 34.66 33.83 34.61 13,452,533 +0.21(+0.61%)
Oct 19, 2011 34.77 35.03 34.29 34.40 13,530,898 -0.43(-1.24%)
Oct 18, 2011 33.70 34.98 33.60 34.83 21,573,716 +1.11(+3.30%)
Oct 17, 2011 34.36 34.36 33.60 33.71 14,214,724 -0.79(-2.30%)
Oct 14, 2011 34.09 34.63 33.98 34.51 12,591,718 +0.78(+2.31%)
Oct 13, 2011 33.79 34.00 33.09 33.73 12,439,989 -0.24(-0.69%)
Oct 12, 2011 33.73 34.42 33.43 33.96 16,468,530 +0.54(+1.63%)
Oct 11, 2011 33.78 33.94 33.28 33.42 18,042,914 -0.63(-1.85%)
Oct 10, 2011 33.18 34.05 33.05 34.05 15,994,919 +1.57(+4.82%)
Oct 07, 2011 33.62 33.69 32.41 32.48 19,463,942 -0.94(-2.82%)
Oct 06, 2011 33.16 33.47 32.88 33.43 21,881,724 +0.90(+2.76%)
Oct 05, 2011 32.78 32.87 31.25 32.53 27,131,648 -0.25(-0.76%)
Oct 04, 2011 31.20 32.82 30.61 32.78 33,898,544 +1.19(+3.78%)
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.