US Real Estate Ishares ETF (NY: IYR )

110.70 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 49.95 51.02 49.78 49.95 15,466,950 -0.76(-1.50%)
May 27, 2010 49.25 50.73 48.75 50.71 20,292,612 +2.61(+5.43%)
May 26, 2010 48.97 49.63 47.76 48.10 27,966 -0.19(-0.39%)
May 25, 2010 46.42 48.31 45.93 48.29 30,949 +0.50(+1.05%)
May 24, 2010 48.92 49.14 47.70 47.79 19,157,414 -0.98(-2.01%)
May 21, 2010 46.50 48.89 46.25 48.77 23,970,295 +1.53(+3.24%)
May 20, 2010 47.51 48.69 47.17 47.24 25,352 -2.40(-4.83%)
May 19, 2010 49.72 50.73 48.40 49.64 23,569,994 -0.42(-0.84%)
May 18, 2010 52.08 52.23 49.85 50.06 41,432 -1.31(-2.55%)
May 17, 2010 51.45 52.32 49.91 51.37 19,768,908 -0.08(-0.16%)
May 14, 2010 51.45 52.59 50.81 51.45 21,816,232 -1.64(-3.09%)
May 13, 2010 53.86 53.95 52.88 53.09 12,806,732 -0.71(-1.32%)
May 12, 2010 53.37 54.00 52.94 53.80 13,551,183 +0.86(+1.62%)
May 11, 2010 53.28 53.54 52.68 52.94 12,299 +0.06(+0.11%)
May 10, 2010 52.04 52.94 51.85 52.88 24,930,702 +3.27(+6.59%)
May 07, 2010 50.60 51.66 48.81 49.61 31,774,162 -0.21(-0.42%)
May 06, 2010 50.51 52.59 43.16 49.82 13,765 -2.23(-4.28%)
May 05, 2010 52.26 53.53 51.85 52.05 21,717,171 -1.27(-2.38%)
May 04, 2010 53.86 53.98 52.78 53.32 26,546 -1.28(-2.34%)
May 03, 2010 53.39 54.90 53.38 54.60 20,328,256 +1.64(+3.10%)
Apr 30, 2010 54.57 55.00 52.86 52.96 20,179,161 -1.70(-3.11%)
Apr 29, 2010 53.20 54.73 53.09 54.66 20,216,550 +2.17(+4.13%)
Apr 28, 2010 52.83 52.92 52.22 52.49 15,187,518 +0.18(+0.34%)
Apr 27, 2010 53.60 53.97 52.23 52.31 23,835 -1.71(-3.17%)
Apr 26, 2010 53.85 54.41 53.62 54.02 11,956,686 +0.34(+0.63%)
Apr 23, 2010 53.15 53.75 52.67 53.68 13,173,805 +0.69(+1.30%)
Apr 22, 2010 51.90 53.20 51.59 52.99 18,688,321 +0.76(+1.46%)
Apr 21, 2010 51.24 52.52 51.17 52.23 15,169 +0.96(+1.87%)
Apr 20, 2010 50.81 51.31 50.27 51.27 4,772 +0.79(+1.56%)
Apr 19, 2010 49.92 50.86 49.75 50.48 20,990,509 +0.19(+0.38%)
Apr 16, 2010 51.27 51.69 50.14 50.29 32,486,571 -1.07(-2.08%)
Apr 15, 2010 52.39 52.58 51.33 51.36 19,222,121 -1.31(-2.49%)
Apr 14, 2010 53.09 53.13 52.37 52.67 17,133,351 +0.05(+0.10%)
Apr 13, 2010 51.41 52.77 51.38 52.62 13,847,036 +1.17(+2.27%)
Apr 12, 2010 51.90 51.95 51.38 51.45 7,833,325 -0.34(-0.65%)
Apr 09, 2010 51.16 51.83 50.95 51.79 11,460,620 +0.81(+1.58%)
Apr 08, 2010 50.72 51.11 50.64 50.98 8,579,879 +0.02(+0.04%)
Apr 07, 2010 51.94 52.07 50.73 50.96 15,275,200 -1.12(-2.15%)
Apr 06, 2010 50.94 52.19 50.73 52.08 16,859,626 +1.03(+2.02%)
Apr 05, 2010 50.33 51.10 50.11 51.05 14,636,420 +1.04(+2.08%)
Apr 01, 2010 50.12 50.01 50.01 50.01 11,865,900 +0.23(+0.46%)
Mar 31, 2010 50.02 50.34 49.73 49.78 8,337,230 -0.45(-0.90%)
Mar 30, 2010 50.36 50.51 50.07 50.23 8,297,978 -0.10(-0.20%)
Mar 29, 2010 50.43 50.50 50.01 50.33 12,058,808 +0.22(+0.44%)
Mar 26, 2010 50.44 50.76 49.91 50.11 13,105,352 -0.18(-0.36%)
Mar 25, 2010 50.53 51.16 50.29 50.29 18,242,021 -0.41(-0.81%)
Mar 24, 2010 50.32 51.02 50.27 50.70 11,638,444 +0.16(+0.32%)
Mar 23, 2010 50.63 50.74 50.06 50.54 16,105,603 -0.14(-0.28%)
Mar 22, 2010 49.81 50.85 49.66 50.68 15,288,989 +0.52(+1.04%)
Mar 19, 2010 50.63 50.87 50.05 50.16 14,273,120 -0.43(-0.85%)
Mar 18, 2010 50.71 51.07 50.55 50.59 12,634,507 -0.20(-0.39%)
Mar 17, 2010 50.29 50.96 50.11 50.79 20,060,238 +0.61(+1.22%)
Mar 16, 2010 49.09 50.25 48.95 50.18 18,134,543 +1.27(+2.60%)
Mar 15, 2010 48.55 49.10 48.52 48.91 12,572,390 -0.14(-0.29%)
Mar 12, 2010 49.04 49.30 48.62 49.05 12,207,264 +0.36(+0.74%)
Mar 11, 2010 48.15 48.70 48.01 48.69 8,607,526 +0.24(+0.50%)
Mar 10, 2010 48.29 48.64 48.00 48.45 10,583,408 +0.26(+0.54%)
Mar 09, 2010 47.82 48.77 47.69 48.19 12,243,296 +0.16(+0.33%)
Mar 08, 2010 47.55 48.16 47.46 48.03 8,495,769 +0.59(+1.24%)
Mar 05, 2010 46.50 47.61 46.45 47.44 13,059,028 +1.06(+2.29%)
Mar 04, 2010 46.20 46.43 46.10 46.38 7,622,605 +0.19(+0.41%)
Mar 03, 2010 46.35 46.49 46.09 46.19 7,784,911 -0.10(-0.22%)
Mar 02, 2010 46.41 46.50 46.18 46.29 8,746,511 +0.02(+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.