Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.99 +0.73 (+0.82%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 30.94 31.60 30.84 30.94 24,969,448 -0.47(-1.50%)
May 27, 2010 30.51 31.42 30.20 31.41 32,759,872 +1.62(+5.43%)
May 26, 2010 30.33 30.74 29.58 29.79 45,147 -0.12(-0.39%)
May 25, 2010 28.75 29.92 28.45 29.91 49,963 +0.31(+1.05%)
May 24, 2010 30.30 30.44 29.55 29.60 30,927,238 -0.61(-2.01%)
May 21, 2010 28.80 30.28 28.65 30.21 38,697,032 +0.95(+3.24%)
May 20, 2010 29.43 30.16 29.22 29.26 40,927 -1.49(-4.83%)
May 19, 2010 30.80 31.42 29.98 30.75 38,050,792 -0.26(-0.84%)
May 18, 2010 32.26 32.35 30.88 31.01 66,886 -0.81(-2.55%)
May 17, 2010 31.87 32.41 30.92 31.82 31,914,418 -0.05(-0.16%)
May 14, 2010 31.87 32.58 31.47 31.87 35,219,564 -1.02(-3.09%)
May 13, 2010 33.36 33.42 32.76 32.89 20,674,860 -0.44(-1.32%)
May 12, 2010 33.06 33.45 32.79 33.33 21,876,682 +0.53(+1.62%)
May 11, 2010 33.00 33.16 32.63 32.79 19,855 +0.04(+0.11%)
May 10, 2010 32.24 32.79 32.12 32.76 40,247,488 +2.03(+6.59%)
May 07, 2010 31.34 32.00 30.23 30.73 51,295,392 -0.13(-0.42%)
May 06, 2010 31.29 32.58 26.73 30.86 22,221 -1.38(-4.28%)
May 05, 2010 32.37 33.16 32.12 32.24 35,059,644 -0.79(-2.38%)
May 04, 2010 33.36 33.44 32.69 33.03 42,855 -0.79(-2.34%)
May 03, 2010 33.07 34.01 33.07 33.82 32,817,416 +1.02(+3.10%)
Apr 30, 2010 33.80 34.07 32.74 32.81 32,576,718 -1.05(-3.11%)
Apr 29, 2010 32.95 33.90 32.89 33.86 32,637,080 +1.34(+4.13%)
Apr 28, 2010 32.72 32.78 32.35 32.51 24,518,340 +0.11(+0.34%)
Apr 27, 2010 33.20 33.43 32.35 32.40 38,478 -1.06(-3.17%)
Apr 26, 2010 33.36 33.70 33.21 33.46 19,302,568 +0.21(+0.63%)
Apr 23, 2010 32.92 33.29 32.63 33.25 21,267,452 +0.43(+1.30%)
Apr 22, 2010 32.15 32.95 31.96 32.82 30,169,944 +0.47(+1.46%)
Apr 21, 2010 31.74 32.53 31.70 32.35 24,488 +0.59(+1.87%)
Apr 20, 2010 31.47 31.78 31.14 31.76 7,703 +0.49(+1.56%)
Apr 19, 2010 30.92 31.50 30.82 31.27 33,886,536 +0.12(+0.38%)
Apr 16, 2010 31.76 32.02 31.06 31.15 52,445,488 -0.66(-2.08%)
Apr 15, 2010 32.45 32.57 31.80 31.81 31,031,698 -0.81(-2.49%)
Apr 14, 2010 32.89 32.91 32.44 32.63 27,659,644 +0.03(+0.09%)
Apr 13, 2010 31.85 32.69 31.83 32.59 22,354,300 +0.72(+2.27%)
Apr 12, 2010 32.15 32.18 31.83 31.87 12,645,919 -0.21(-0.65%)
Apr 09, 2010 31.69 32.11 31.56 32.08 18,501,732 +0.50(+1.58%)
Apr 08, 2010 31.42 31.66 31.37 31.58 13,851,137 +0.01(+0.04%)
Apr 07, 2010 32.17 32.25 31.42 31.57 24,659,892 -0.69(-2.15%)
Apr 06, 2010 31.55 32.33 31.42 32.26 27,217,748 +0.64(+2.02%)
Apr 05, 2010 31.18 31.65 31.04 31.62 23,628,662 +0.64(+2.08%)
Apr 01, 2010 31.05 30.98 30.98 30.98 19,156,004 +0.14(+0.46%)
Mar 31, 2010 30.98 31.18 30.80 30.84 13,459,410 -0.28(-0.90%)
Mar 30, 2010 31.19 31.29 31.02 31.11 13,396,043 -0.06(-0.20%)
Mar 29, 2010 31.24 31.28 30.98 31.18 19,467,430 +0.14(+0.44%)
Mar 26, 2010 31.24 31.44 30.92 31.04 21,156,944 -0.11(-0.36%)
Mar 25, 2010 31.30 31.69 31.15 31.15 29,449,450 +0.05(+0.16%)
Mar 24, 2010 30.87 31.30 30.84 31.10 18,971,754 +0.10(+0.32%)
Mar 23, 2010 31.06 31.13 30.71 31.00 26,253,642 -0.09(-0.28%)
Mar 22, 2010 30.56 31.19 30.46 31.09 24,922,484 +0.32(+1.04%)
Mar 19, 2010 31.06 31.21 30.70 30.77 23,266,522 -0.26(-0.85%)
Mar 18, 2010 31.11 31.33 31.01 31.04 20,595,430 -0.12(-0.39%)
Mar 17, 2010 30.85 31.26 30.74 31.16 32,700,068 +0.37(+1.22%)
Mar 16, 2010 30.11 30.83 30.03 30.78 29,561,006 +0.78(+2.60%)
Mar 15, 2010 29.78 30.12 29.77 30.00 20,494,174 -0.09(-0.29%)
Mar 12, 2010 30.08 30.24 29.83 30.09 19,898,984 +0.22(+0.74%)
Mar 11, 2010 29.54 29.88 29.45 29.87 14,031,074 +0.15(+0.50%)
Mar 10, 2010 29.62 29.84 29.45 29.72 17,251,946 +0.16(+0.54%)
Mar 09, 2010 29.34 29.92 29.26 29.56 19,957,720 +0.10(+0.33%)
Mar 08, 2010 29.17 29.54 29.11 29.46 13,848,899 +0.36(+1.24%)
Mar 05, 2010 28.53 29.21 28.50 29.10 21,287,440 +0.65(+2.29%)
Mar 04, 2010 28.34 28.48 28.28 28.45 12,425,560 +0.12(+0.41%)
Mar 03, 2010 28.43 28.52 28.27 28.34 12,690,134 -0.06(-0.22%)
Mar 02, 2010 28.47 28.53 28.33 28.40 14,257,632 +0.01(+0.04%)
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.