Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.68 +0.42 (+0.47%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.12 39.32 38.96 39.10 11,827,038 +0.05(+0.13%)
Jun 29, 2011 38.74 39.11 38.61 39.05 14,424,791 +0.43(+1.11%)
Jun 28, 2011 38.37 38.63 38.17 38.62 14,181,792 +0.32(+0.83%)
Jun 27, 2011 38.13 38.42 38.07 38.30 10,689,963 +0.20(+0.53%)
Jun 24, 2011 38.27 38.43 37.89 38.10 10,550,473 -0.04(-0.11%)
Jun 23, 2011 38.32 38.35 37.76 38.14 25,574,392 -0.71(-1.84%)
Jun 22, 2011 38.84 39.21 38.80 38.86 10,975,550 -0.08(-0.21%)
Jun 21, 2011 38.82 39.00 38.60 38.94 16,843,074 +0.34(+0.88%)
Jun 20, 2011 38.59 38.69 38.52 38.60 15,052,032 +0.40(+1.06%)
Jun 17, 2011 38.25 38.31 37.87 38.19 16,249,702 +0.32(+0.85%)
Jun 16, 2011 37.64 38.04 37.34 37.87 25,135,132 +0.26(+0.70%)
Jun 15, 2011 37.98 38.11 37.34 37.61 21,470,964 -0.63(-1.65%)
Jun 14, 2011 38.02 38.33 37.92 38.24 14,745,143 +0.59(+1.57%)
Jun 13, 2011 37.64 37.97 37.44 37.65 17,867,488 +0.07(+0.19%)
Jun 10, 2011 38.34 38.41 37.51 37.58 30,782,198 -0.91(-2.37%)
Jun 09, 2011 38.94 39.01 38.32 38.49 22,959,334 -0.36(-0.93%)
Jun 08, 2011 38.85 39.22 38.78 38.85 15,672,377 -0.19(-0.48%)
Jun 07, 2011 38.82 39.36 38.71 39.04 16,505,810 +0.46(+1.20%)
Jun 06, 2011 39.03 39.21 38.56 38.57 14,896,726 -0.56(-1.43%)
Jun 03, 2011 38.60 39.31 38.55 39.13 13,436,758 +0.21(+0.54%)
May 24, 2011 38.86 39.05 38.78 38.92 9,263,049 +0.12(+0.30%)
May 23, 2011 38.80 39.00 38.74 38.80 16,935,994 -0.41(-1.05%)
May 20, 2011 39.49 39.62 39.18 39.22 8,929,025 -0.40(-1.02%)
May 19, 2011 39.59 39.83 39.36 39.62 7,964,842 +0.08(+0.19%)
May 18, 2011 39.15 39.55 38.95 39.54 9,335,753 +0.44(+1.12%)
May 17, 2011 39.05 39.23 38.87 39.11 11,159,320 -0.06(-0.15%)
May 16, 2011 38.92 39.40 38.87 39.16 7,613,244 +0.09(+0.23%)
May 13, 2011 39.46 39.54 38.99 39.07 7,037,160 -0.36(-0.91%)
May 12, 2011 39.29 39.54 39.03 39.43 8,902,075 -0.01(-0.02%)
May 11, 2011 39.86 39.86 39.34 39.44 10,585,665 -0.44(-1.11%)
May 10, 2011 39.50 39.97 39.45 39.88 15,379,483 +0.55(+1.39%)
May 09, 2011 39.13 39.41 38.98 39.34 6,494,986 +0.15(+0.39%)
May 06, 2011 39.68 39.77 39.02 39.18 15,013,450 -0.21(-0.54%)
May 05, 2011 39.18 39.70 39.13 39.40 11,149,017 -0.06(-0.15%)
May 04, 2011 39.66 39.69 39.26 39.45 11,183,304 -0.22(-0.55%)
May 03, 2011 39.92 40.11 39.22 39.67 13,009,913 -0.27(-0.68%)
May 02, 2011 39.85 39.96 39.84 39.94 9,969,579 -0.01(-0.02%)
Apr 29, 2011 40.22 40.22 39.49 39.95 12,497,776 -0.19(-0.48%)
Apr 28, 2011 39.77 40.27 39.68 40.14 10,797,324 +0.44(+1.12%)
Apr 27, 2011 39.52 39.75 39.37 39.70 8,963,014 +0.18(+0.46%)
Apr 26, 2011 39.20 39.63 39.09 39.52 11,735,150 +0.37(+0.94%)
Apr 25, 2011 38.89 39.25 38.82 39.15 5,725,832 +0.19(+0.49%)
Apr 21, 2011 38.81 38.97 38.50 38.96 9,814,401 +0.28(+0.71%)
Apr 20, 2011 38.24 38.71 38.29 38.68 10,813,948 +0.44(+1.16%)
Apr 19, 2011 38.00 38.26 37.94 38.24 8,025,593 +0.30(+0.78%)
Apr 18, 2011 38.01 38.03 37.72 37.94 10,467,124 -0.38(-0.99%)
Apr 15, 2011 37.98 38.35 37.94 38.32 15,823,798 +0.31(+0.83%)
Apr 14, 2011 37.26 38.01 37.23 38.01 15,410,444 +0.61(+1.63%)
Apr 13, 2011 37.56 37.69 37.31 37.40 8,488,663 -0.04(-0.12%)
Apr 12, 2011 37.42 37.63 37.36 37.44 7,740,762 -0.08(-0.21%)
Apr 11, 2011 37.60 37.83 37.41 37.52 9,294,816 -0.04(-0.10%)
Apr 08, 2011 37.99 38.12 37.44 37.56 9,607,969 -0.28(-0.75%)
Apr 07, 2011 38.17 38.29 37.67 37.84 9,280,246 -0.40(-1.04%)
Apr 06, 2011 38.42 38.42 38.15 38.24 6,484,923 -0.05(-0.13%)
Apr 05, 2011 38.23 38.42 38.16 38.29 6,684,466 +0.06(+0.17%)
Apr 04, 2011 38.30 38.41 38.16 38.23 5,312,968 -0.03(-0.08%)
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.